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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	993.95	994.6	994.6	1,006.7	981.5	993,626
September 30, 2025	979.7	993.75	993.75	1,019	979.7	743,700
September 29, 2025	995	976	976	1,009	971.1	461,912
September 26, 2025	1,010.1	995.1	995.1	1,016.15	984.95	328,213
September 25, 2025	1,030.05	1,018	1,018	1,038.4	1,013.25	272,576
September 24, 2025	1,048.55	1,028.95	1,028.95	1,055.5	1,016.05	461,231
September 23, 2025	1,052	1,042	1,042	1,060	1,035	452,648
September 22, 2025	1,062.9	1,047.85	1,047.85	1,087.5	1,041.75	828,185
September 19, 2025	1,058	1,054.4	1,054.4	1,064.8	1,047.55	676,543
September 18, 2025	1,050	1,059.65	1,059.65	1,074	1,034.75	758,379
September 17, 2025	1,052.6	1,047.7	1,047.7	1,063	1,038.85	720,705
September 16, 2025	996	1,058.15	1,058.15	1,068.5	996	2.38M
September 15, 2025	995.7	995.7	995.7	1,008	992	212,141
September 12, 2025	988.1	992	992	996	983.5	145,016
September 11, 2025	989.3	986.55	986.55	998.4	985.55	185,012
September 10, 2025	984.9	987.75	987.75	994	977.05	122,254
September 09, 2025	955	975.15	975.15	996	952	629,071
September 08, 2025	971.5	951.9	951.9	973.6	948.4	144,549
September 05, 2025	973	971.15	971.15	974	961.5	102,043
September 04, 2025	965	971	971	975	956.8	193,006
September 03, 2025	955	958.8	958.8	971	953	106,256
September 02, 2025	960.5	960.6	960.6	974.2	948.65	100,174
September 01, 2025	924.9	956.4	956.4	961.35	922.5	130,864
August 29, 2025	934.9	927.35	927.35	944.05	925	88,317
August 28, 2025	940.05	934.7	934.7	944	925.3	170,229
August 26, 2025	955.95	947.4	947.4	957	939	140,908
August 25, 2025	967.85	954.5	954.5	969.3	950	64,003
August 22, 2025	984.9	967.85	967.85	984.9	964.5	80,671
August 21, 2025	982.9	980.15	980.15	989	974.4	136,212
August 20, 2025	987.25	982.3	982.3	988	977.5	110,477
August 19, 2025	974.95	982.5	982.5	985	968.1	129,103
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

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