The Great Eastern Shipping Company Limited - GESHIP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	1,107.7	1,129	1,129	1,139	1,103	284,615
December 30, 2025	1,100	1,102.2	1,102.2	1,107.5	1,093.2	441,122
December 29, 2025	1,099	1,102.6	1,102.6	1,112	1,090.1	320,756
December 26, 2025	1,112	1,096.7	1,096.7	1,119.2	1,094	316,056
December 24, 2025	1,105	1,109.7	1,109.7	1,112.7	1,097	196,262
December 23, 2025	1,114.9	1,109.1	1,109.1	1,137	1,092.6	334,052
December 22, 2025	1,101.6	1,112.2	1,112.2	1,114.8	1,092.6	138,797
December 19, 2025	1,111.8	1,092.9	1,092.9	1,133.6	1,087.2	358,280
December 18, 2025	1,103.8	1,111.8	1,111.8	1,122.5	1,103.8	170,741
December 17, 2025	1,107	1,112	1,112	1,116.9	1,104.4	199,396
December 16, 2025	1,131.4	1,105.1	1,105.1	1,131.4	1,102	163,590
December 15, 2025	1,110.5	1,128.8	1,128.8	1,131.7	1,102.2	193,579
December 12, 2025	1,095.3	1,109.4	1,109.4	1,124	1,090	1.06M
December 11, 2025	1,084	1,095.8	1,095.8	1,100.8	1,074	189,146
December 10, 2025	1,072.9	1,085.9	1,085.9	1,095.4	1,071.1	159,613
December 09, 2025	1,071.7	1,076.8	1,076.8	1,080	1,057.1	202,642
December 08, 2025	1,091	1,071.4	1,071.4	1,095	1,058.7	183,394
December 05, 2025	1,098.9	1,091	1,091	1,101.4	1,085.3	139,846
December 04, 2025	1,103.1	1,104	1,104	1,112	1,092	213,410
December 03, 2025	1,103.8	1,105	1,105	1,117	1,090.7	253,702
December 02, 2025	1,124	1,097.1	1,097.1	1,129	1,083.6	270,580
December 01, 2025	1,115.2	1,125	1,125	1,133.1	1,106	326,529
November 28, 2025	1,100.5	1,106.9	1,106.9	1,113	1,091.8	225,438
November 27, 2025	1,099.9	1,095	1,095	1,115.9	1,077.2	273,240
November 26, 2025	1,066.8	1,093.9	1,093.9	1,098	1,065.3	251,856
November 25, 2025	1,080.1	1,064	1,064	1,091.5	1,056.9	254,510
November 24, 2025	1,096.6	1,088.1	1,088.1	1,103.2	1,074.7	264,474
November 21, 2025	1,100	1,096.6	1,096.6	1,125.1	1,088	263,915
November 19, 2025	1,131.8	1,117.2	1,117.2	1,135.5	1,115.6	121,509
November 18, 2025	1,134.9	1,131.3	1,131.3	1,140.9	1,119.1	229,510
November 17, 2025	1,134.9	1,133.4	1,133.4	1,144.4	1,110.7	324,663
November 14, 2025	1,130	1,133.2	1,133.2	1,144.7	1,128.3	149,839
November 13, 2025	1,162	1,136	1,136	1,163.9	1,125.6	343,600
November 12, 2025	1,118	1,159	1,159	1,179	1,110.5	1.96M
November 11, 2025	1,094	1,108.8	1,108.8	1,124.5	1,082	1.17M
November 10, 2025	1,084.9	1,089.6	1,089.6	1,093.3	1,064	400,513
November 07, 2025	1,044.2	1,085.2	1,085.2	1,088	1,035.1	432,267
November 06, 2025	1,053.4	1,049.5	1,049.5	1,064.8	1,044.1	201,180
November 04, 2025	1,082.1	1,053.4	1,053.4	1,095	1,050	442,320
November 03, 2025	1,101	1,084.6	1,084.6	1,112.3	1,079	238,746
October 31, 2025	1,088.1	1,099.6	1,099.6	1,137.7	1,076.1	1.21M
October 30, 2025	1,074.05	1,083.65	1,083.65	1,090	1,066.75	313,044
October 29, 2025	1,046	1,071.9	1,071.9	1,082	1,046	455,103
October 28, 2025	1,065	1,058.05	1,058.05	1,087	1,038.5	905,511
October 27, 2025	1,026.3	1,052.5	1,052.5	1,060	1,021	630,334
October 24, 2025	1,019.25	1,022.8	1,022.8	1,034.8	1,002.55	402,729
October 23, 2025	1,037.8	1,019.25	1,019.25	1,043.95	1,015.8	147,905
October 21, 2025	1,039.9	1,036	1,036	1,042.35	1,031.1	28,136
October 20, 2025	1,034.5	1,033.45	1,033.45	1,044.4	1,026.1	110,233
October 17, 2025	1,046.9	1,034.5	1,034.5	1,048.25	1,025.5	134,535
October 16, 2025	1,031.8	1,045	1,045	1,047.45	1,028.4	124,948
October 15, 2025	1,030	1,032.25	1,032.25	1,038.4	1,021.2	328,222
October 14, 2025	1,045.75	1,026.2	1,026.2	1,052.3	1,023.6	294,105
October 13, 2025	1,043.3	1,045.95	1,045.95	1,052.5	1,040	234,963
October 10, 2025	1,050.2	1,049.75	1,049.75	1,061.3	1,044.05	234,690
October 09, 2025	1,040.55	1,050.2	1,050.2	1,056.8	1,037	282,253
October 08, 2025	1,047.5	1,040.5	1,040.5	1,068	1,036.05	340,709
October 07, 2025	1,060	1,048.25	1,048.25	1,063.1	1,042.2	321,512
October 06, 2025	1,050.1	1,061.55	1,061.55	1,063.85	1,040.55	421,193
October 03, 2025	1,003.4	1,054.15	1,054.15	1,069.95	1,000.3	2.45M

The Great Eastern Shipping Company Limited (GESHIP.NS) NSE