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

953.00

-18.15(-1.87%)

Updated at September 08 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025973971.15971.15974961.5102,043
September 04, 2025965971971975956.8193,006
September 03, 2025955958.8958.8971953106,256
September 02, 2025960.5960.6960.6974.2948.65100,174
September 01, 2025924.9956.4956.4961.35922.5130,864
August 29, 2025934.9927.35927.35944.0592588,317
August 28, 2025940.05934.7934.7944925.3170,229
August 26, 2025955.95947.4947.4957939140,908
August 25, 2025967.85954.5954.5969.395064,003
August 22, 2025984.9967.85967.85984.9964.580,671
August 21, 2025982.9980.15980.15989974.4136,212
August 20, 2025987.25982.3982.3988977.5110,477
August 19, 2025974.95982.5982.5985968.1129,103
August 18, 2025977.3974.05974.05982.05959.05206,604
August 14, 2025953.8970.8970.8975944.85166,971
August 13, 2025972958.85958.85973.9952.2145,796
August 12, 2025949.95973.95973.95977.5946.85280,009
August 11, 2025929.2946.85946.85950.5925.3188,667
August 08, 2025943.9930.85930.85943.992591,961
August 07, 2025921939.95939.95944.35921155,562
August 06, 2025922932.05932.05934914.7227,414
August 05, 2025930.05924.5917.3936.7921.35135,062
August 04, 2025937.05930.5923.25937.1921.75166,932
August 01, 2025928929.25929.25944.85913.1293,566
July 31, 2025939939.9939.9948924.75123,090
July 30, 2025957.95947947960.4943145,547
July 29, 2025934.05958.15958.15960.9918331,991
July 28, 2025957.05933.8933.8966.3930.4189,017
July 25, 2025976961.85961.85976.25947.65351,498
July 24, 2025991.6976.05976.05994.9971.5286,450
July 23, 2025991.15989.65989.65995984.25166,189
July 22, 2025994990.15990.151,002.45988.1168,656
July 21, 2025995990.4990.4995981.1172,998
July 18, 2025995991.6991.6998983224,342
July 17, 2025993.9995.15995.15998.7985.6278,937
July 16, 2025986.05990.4990.4995.75982.15220,737
July 15, 2025994.95988.2988.21,008.65986.2341,729
July 14, 2025992994.8994.81,002982.6200,343
July 11, 20251,004.89929921,021.9990.3280,759
July 10, 20251,027.851,006.251,006.251,027.851,002434,972
July 09, 20251,0121,028.51,028.51,0341,005431,169
July 08, 20251,023.551,015.41,015.41,037.41,010.5643,815
July 07, 20251,0391,023.51,023.51,044.61,020739,643
July 04, 20251,007.11,0331,0331,039.951,005.21.27M
July 03, 20251,005999.95999.951,030.9996.851.1M
July 02, 2025981.351,0001,0001,003.5972.5579,955
July 01, 2025984.95979.8979.8991975.5514,425
June 30, 2025975.8978.85978.85997.7975.6338,960
June 27, 2025984973.8973.8991.95972.05643,043
June 26, 2025985.95987.95987.95993.4973.05459,717
June 25, 2025981.99869861,004.9976.05646,794
June 24, 2025983972.7972.7986.8965720,133
June 23, 2025970994.55994.55997.5963.051.18M
June 20, 2025956.2962.85962.85973935.7687,262
June 19, 2025961956.2956.2969944.1836,521
June 18, 2025978962.6962.6991.8956.61.13M
June 17, 20251,005.05978.35978.351,006.15968.85922,554
June 16, 20251,001.251,005.151,005.151,025991.251.81M
June 13, 2025956989.45989.451,049941.48.07M
June 12, 2025966.7975975980.5961.3625,573
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved