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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	977.3	974.05	974.05	982.05	959.05	206,604
August 14, 2025	953.8	970.8	970.8	975	944.85	166,971
August 13, 2025	972	958.85	958.85	973.9	952.2	145,796
August 12, 2025	949.95	973.95	973.95	977.5	946.85	280,009
August 11, 2025	929.2	946.85	946.85	950.5	925.3	188,667
August 08, 2025	943.9	930.85	930.85	943.9	925	91,961
August 07, 2025	921	939.95	939.95	944.35	921	155,562
August 06, 2025	922	932.05	932.05	934	914.7	227,414
August 05, 2025	930.05	924.5	917.3	936.7	921.35	135,062
August 04, 2025	937.05	930.5	923.25	937.1	921.75	166,932
August 01, 2025	928	929.25	929.25	944.85	913.1	293,566
July 31, 2025	939	939.9	939.9	948	924.75	123,090
July 30, 2025	957.95	947	947	960.4	943	145,547
July 29, 2025	934.05	958.15	958.15	960.9	918	331,991
July 28, 2025	957.05	933.8	933.8	966.3	930.4	189,017
July 25, 2025	976	961.85	961.85	976.25	947.65	351,498
July 24, 2025	991.6	976.05	976.05	994.9	971.5	286,450
July 23, 2025	991.15	989.65	989.65	995	984.25	166,189
July 22, 2025	994	990.15	990.15	1,002.45	988.1	168,656
July 21, 2025	995	990.4	990.4	995	981.1	172,998
July 18, 2025	995	991.6	991.6	998	983	224,342
July 17, 2025	993.9	995.15	995.15	998.7	985.6	278,937
July 16, 2025	986.05	990.4	990.4	995.75	982.15	220,737
July 15, 2025	994.95	988.2	988.2	1,008.65	986.2	341,729
July 14, 2025	992	994.8	994.8	1,002	982.6	200,343
July 11, 2025	1,004.8	992	992	1,021.9	990.3	280,759
July 10, 2025	1,027.85	1,006.25	1,006.25	1,027.85	1,002	434,972
July 09, 2025	1,012	1,028.5	1,028.5	1,034	1,005	431,169
July 08, 2025	1,023.55	1,015.4	1,015.4	1,037.4	1,010.5	643,815
July 07, 2025	1,039	1,023.5	1,023.5	1,044.6	1,020	739,643
July 04, 2025	1,007.1	1,033	1,033	1,039.95	1,005.2	1.27M
July 03, 2025	1,005	999.95	999.95	1,030.9	996.85	1.1M
July 02, 2025	981.35	1,000	1,000	1,003.5	972.5	579,955
July 01, 2025	984.95	979.8	979.8	991	975.5	514,425
June 30, 2025	975.8	978.85	978.85	997.7	975.6	338,960
June 27, 2025	984	973.8	973.8	991.95	972.05	643,043
June 26, 2025	985.95	987.95	987.95	993.4	973.05	459,717
June 25, 2025	981.9	986	986	1,004.9	976.05	646,794
June 24, 2025	983	972.7	972.7	986.8	965	720,133
June 23, 2025	970	994.55	994.55	997.5	963.05	1.18M
June 20, 2025	956.2	962.85	962.85	973	935.7	687,262
June 19, 2025	961	956.2	956.2	969	944.1	836,521
June 18, 2025	978	962.6	962.6	991.8	956.6	1.13M
June 17, 2025	1,005.05	978.35	978.35	1,006.15	968.85	922,554
June 16, 2025	1,001.25	1,005.15	1,005.15	1,025	991.25	1.81M
June 13, 2025	956	989.45	989.45	1,049	941.4	8.07M
June 12, 2025	966.7	975	975	980.5	961.3	625,573
June 11, 2025	989	966.7	966.7	990	962.2	386,141
June 10, 2025	992.15	981.65	981.65	993.7	975	393,358
June 09, 2025	1,001.9	987.35	987.35	1,002.65	984.1	263,200
June 06, 2025	1,004.9	985.2	985.2	1,022.65	983.15	834,775
June 05, 2025	995	1,000	1,000	1,009	986	1.55M
June 04, 2025	980	990.5	990.5	1,007.65	966.6	1.41M
June 03, 2025	971.9	976.6	976.6	984	963.05	569,528
June 02, 2025	927.95	971.85	971.85	980	926.6	1.69M
May 30, 2025	939.4	930.8	930.8	943	924.65	621,893
May 29, 2025	942.25	936.9	936.9	957	933.3	357,471
May 28, 2025	937.45	941.35	941.35	947	930.5	375,015
May 27, 2025	932	934.3	934.3	935.5	922.5	393,783
May 26, 2025	927.85	931.8	931.8	942.9	924.2	343,073

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