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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,289.9	1,287.2	1,287.2	1,328.4	1,274.6	482,120
February 19, 2026	1,292.6	1,292.9	1,292.9	1,312.5	1,284	312,773
February 18, 2026	1,323.4	1,290.8	1,290.8	1,323.4	1,282.2	314,435
February 17, 2026	1,309	1,318.1	1,318.1	1,334.4	1,301	327,606
February 16, 2026	1,293.9	1,311.9	1,311.9	1,342	1,286.9	384,076
February 13, 2026	1,331	1,300.1	1,300.1	1,331	1,295	209,973
February 12, 2026	1,348.8	1,340.3	1,340.3	1,362	1,330	442,674
February 11, 2026	1,349.4	1,348.9	1,348.9	1,358.6	1,322.6	297,963
February 10, 2026	1,321	1,342.7	1,342.7	1,368.9	1,319	865,938
February 09, 2026	1,292.1	1,313.2	1,313.2	1,325	1,290	648,107
February 06, 2026	1,270	1,274.2	1,274.2	1,292	1,263	461,471
February 05, 2026	1,235	1,266.1	1,266.1	1,285.4	1,232.2	888,981
February 04, 2026	1,220	1,238.8	1,238.8	1,252.9	1,214.7	450,580
February 03, 2026	1,250	1,227.3	1,227.3	1,254.3	1,215.8	731,451
February 02, 2026	1,187.5	1,216.4	1,216.4	1,232.6	1,180.7	537,214
February 01, 2026	1,215	1,192.9	1,192.9	1,219.9	1,125	334,493
January 30, 2026	1,210	1,202.4	1,202.4	1,266.5	1,191.4	2.79M
January 29, 2026	1,183.7	1,186.6	1,186.6	1,194	1,159.5	362,882
January 28, 2026	1,117.8	1,173.6	1,173.6	1,190.5	1,117.8	836,411
January 27, 2026	1,107.6	1,117.6	1,117.6	1,122.5	1,077.3	290,970
January 23, 2026	1,115	1,108.8	1,108.8	1,120.5	1,105.1	173,473
January 22, 2026	1,100.6	1,114.4	1,114.4	1,117.5	1,095.8	202,144
January 21, 2026	1,074.7	1,095.8	1,095.8	1,100.6	1,074.1	266,299
January 20, 2026	1,113	1,082.6	1,082.6	1,119.5	1,078.5	283,515
January 19, 2026	1,119.1	1,114.4	1,114.4	1,127	1,093.6	343,169
January 16, 2026	1,119	1,121.6	1,121.6	1,127	1,098.9	371,184
January 14, 2026	1,106.3	1,122.5	1,122.5	1,134.9	1,101.7	564,842
January 13, 2026	1,100	1,106.3	1,106.3	1,110.5	1,091.1	362,266
January 12, 2026	1,091.7	1,100	1,100	1,103	1,065	237,746
January 09, 2026	1,083.1	1,086.8	1,086.8	1,107	1,077	279,121
January 08, 2026	1,108.1	1,084.6	1,084.6	1,123	1,075.1	464,034
January 07, 2026	1,085.3	1,108.1	1,108.1	1,115	1,085.3	405,282
January 06, 2026	1,126.6	1,093.8	1,093.8	1,133.2	1,084.5	601,912
January 05, 2026	1,114.1	1,125.9	1,125.9	1,135.5	1,114	229,201
January 02, 2026	1,111	1,114	1,114	1,119.3	1,107.5	154,059
January 01, 2026	1,135	1,114.6	1,114.6	1,135	1,110.5	225,676
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

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