The Great Eastern Shipping Company Limited (GESHIP.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GESHIP.NS Historical Return
If you invested ₹1000 in The Great Eastern Shipping Company Limited (GESHIP.NS) 10 years ago, it would be worth ₹5,296.11 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,904.16, while ₹1000 invested 1 year ago would be worth ₹1,312.17. This corresponds to total returns of 429.61%, 390.42%, 31.22%, respectively, with annualized returns of 18.13%, 37.42%, 31.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GESHIP.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 1,465 | 1,426 | 1,426 | 1,466 | 1,416.1 | 1.33M |
| November 08, 2026 | 1,450.1 | 1,469 | 1,469 | 1,485 | 1,450.1 | 223,299 |
| November 06, 2026 | 1,459 | 1,428.7 | 1,428.7 | 1,459 | 1,408.9 | 1.41M |
| November 05, 2026 | 1,580 | 1,460 | 1,460 | 1,580 | 1,441.5 | 1.86M |
| November 04, 2026 | 1,536.5 | 1,571.8 | 1,571.8 | 1,582.5 | 1,508 | 714,642 |
| November 03, 2026 | 1,610 | 1,536.5 | 1,536.5 | 1,610 | 1,530 | 752,174 |
| November 02, 2026 | 1,600 | 1,600.4 | 1,600.4 | 1,619.8 | 1,562.4 | 312,304 |
| October 30, 2026 | 1,625 | 1,593.6 | 1,593.6 | 1,630 | 1,577.4 | 572,505 |
| October 29, 2026 | 1,573.1 | 1,618.8 | 1,618.8 | 1,647 | 1,562.8 | 1.34M |
| October 28, 2026 | 1,542 | 1,559.9 | 1,559.9 | 1,569 | 1,519 | 448,941 |
| October 27, 2026 | 1,532.4 | 1,550.9 | 1,550.9 | 1,577.9 | 1,527.2 | 1.09M |
| October 26, 2026 | 1,486.7 | 1,532.4 | 1,532.4 | 1,538.4 | 1,474.5 | 541,988 |
| October 23, 2026 | 1,516 | 1,496.6 | 1,496.6 | 1,516 | 1,486.7 | 619,663 |
| October 22, 2026 | 1,498 | 1,518.6 | 1,518.6 | 1,530.6 | 1,490.3 | 745,262 |
| October 21, 2026 | 1,519.3 | 1,506.3 | 1,506.3 | 1,519.3 | 1,494.8 | 520,767 |
| October 19, 2026 | 1,505.8 | 1,519.3 | 1,519.3 | 1,525 | 1,486.2 | 439,944 |
| October 16, 2026 | 1,486.3 | 1,507.4 | 1,507.4 | 1,515.4 | 1,460 | 813,659 |
| October 15, 2026 | 1,534.2 | 1,484.1 | 1,484.1 | 1,545 | 1,472.5 | 1.07M |
| October 14, 2026 | 1,531.1 | 1,543.1 | 1,543.1 | 1,565 | 1,521.2 | 680,241 |
| October 13, 2026 | 1,550.6 | 1,542 | 1,542 | 1,551.9 | 1,468.9 | 980,430 |
| October 12, 2026 | 1,549.2 | 1,550.5 | 1,550.5 | 1,553.2 | 1,529 | 569,940 |
| October 09, 2026 | 1,533 | 1,533.7 | 1,533.7 | 1,559 | 1,525 | 387,543 |
| October 08, 2026 | 1,567.9 | 1,529.7 | 1,529.7 | 1,577 | 1,528 | 808,062 |
| October 07, 2026 | 1,530.6 | 1,567.9 | 1,567.9 | 1,572 | 1,530.6 | 464,663 |
| October 06, 2026 | 1,565 | 1,532.6 | 1,532.6 | 1,565.1 | 1,523.4 | 739,893 |
| October 05, 2026 | 1,529.9 | 1,559.3 | 1,559.3 | 1,570.5 | 1,523.3 | 823,469 |
| October 01, 2026 | 1,548 | 1,530.6 | 1,530.6 | 1,554.2 | 1,518 | 574,256 |
| September 30, 2026 | 1,538 | 1,560 | 1,560 | 1,583 | 1,538 | 938,291 |
| September 29, 2026 | 1,533.4 | 1,537.8 | 1,537.8 | 1,582 | 1,526.1 | 2.26M |
| September 28, 2026 | 1,515 | 1,533.4 | 1,533.4 | 1,567.9 | 1,490.1 | 3.28M |
| September 25, 2026 | 1,479 | 1,497.2 | 1,497.2 | 1,505 | 1,468 | 454,472 |
| September 24, 2026 | 1,478 | 1,482.6 | 1,482.6 | 1,498.5 | 1,466 | 606,281 |
| September 23, 2026 | 1,462.9 | 1,483.8 | 1,483.8 | 1,489.1 | 1,459 | 411,769 |
| September 22, 2026 | 1,490 | 1,462 | 1,462 | 1,495.1 | 1,458 | 859,612 |
| September 21, 2026 | 1,437.8 | 1,485 | 1,485 | 1,487.8 | 1,434 | 1.17M |
| September 18, 2026 | 1,425 | 1,432.1 | 1,432.1 | 1,439.7 | 1,413.7 | 465,457 |
| September 17, 2026 | 1,392 | 1,425.1 | 1,425.1 | 1,428.7 | 1,387.5 | 831,737 |
| September 16, 2026 | 1,390.4 | 1,391.6 | 1,391.6 | 1,395 | 1,358.8 | 735,839 |
| September 15, 2026 | 1,415 | 1,390.4 | 1,390.4 | 1,415 | 1,375 | 1.19M |
| September 11, 2026 | 1,400 | 1,412.2 | 1,412.2 | 1,416.2 | 1,389.4 | 902,109 |
| September 10, 2026 | 1,394 | 1,400.2 | 1,400.2 | 1,426.9 | 1,393 | 1.1M |
| September 09, 2026 | 1,393 | 1,393.4 | 1,393.4 | 1,402.4 | 1,381.2 | 755,591 |
| September 08, 2026 | 1,375 | 1,383.8 | 1,383.8 | 1,397.7 | 1,374.4 | 760,052 |
| September 07, 2026 | 1,369 | 1,376.7 | 1,376.7 | 1,389.2 | 1,352 | 888,113 |
| September 04, 2026 | 1,360.4 | 1,369.7 | 1,369.7 | 1,378 | 1,340 | 1.04M |
| September 03, 2026 | 1,313.6 | 1,353.6 | 1,353.6 | 1,360 | 1,313.1 | 1.29M |
| September 02, 2026 | 1,322.1 | 1,305.6 | 1,305.6 | 1,328 | 1,303 | 471,098 |
| September 01, 2026 | 1,304.8 | 1,325.6 | 1,325.6 | 1,338 | 1,304.8 | 725,819 |
| August 31, 2026 | 1,340 | 1,301.8 | 1,301.8 | 1,343.8 | 1,294 | 1.37M |
| August 28, 2026 | 1,324.9 | 1,339.6 | 1,339.6 | 1,363 | 1,321.2 | 1.43M |
| August 27, 2026 | 1,334 | 1,317.2 | 1,317.2 | 1,341.8 | 1,311.5 | 650,976 |
| August 26, 2026 | 1,348.8 | 1,332.2 | 1,332.2 | 1,348.8 | 1,326.6 | 604,970 |
| August 25, 2026 | 1,349 | 1,342.6 | 1,342.6 | 1,380 | 1,338 | 2.44M |
| August 24, 2026 | 1,320 | 1,333 | 1,333 | 1,346 | 1,318 | 661,964 |
| August 21, 2026 | 1,298.9 | 1,311.3 | 1,311.3 | 1,329.8 | 1,291.5 | 640,332 |
| August 20, 2026 | 1,315.5 | 1,299 | 1,299 | 1,315.7 | 1,291.5 | 455,590 |
| August 19, 2026 | 1,329.9 | 1,315.5 | 1,315.5 | 1,342 | 1,308 | 1.44M |
| August 18, 2026 | 1,274 | 1,302.9 | 1,302.9 | 1,326 | 1,269.1 | 1.02M |
| August 17, 2026 | 1,281.1 | 1,274.9 | 1,274.9 | 1,299.4 | 1,261 | 680,884 |
| August 14, 2026 | 1,309 | 1,284.5 | 1,284.5 | 1,310 | 1,274.1 | 517,405 |
AD
