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

1,439.60

-20.5(-1.40%)

Updated at April 02 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 20261,4551,439.61,439.61,4551,418.7321,145
April 01, 20261,4491,460.11,460.11,491.91,435.5714,022
March 30, 20261,400.91,414.71,414.71,4491,389.1506,819
March 27, 20261,4051,4151,4151,443.11,401.2350,917
March 25, 20261,415.61,416.51,416.51,462.51,404.2696,191
March 24, 20261,4051,398.71,398.71,418.11,373558,248
March 23, 20261,425.51,3601,3601,425.51,346362,189
March 19, 20261,425.61,441.31,441.31,453.51,415451,060
March 18, 20261,4141,4411,4411,474.51,408.4699,219
March 17, 20261,3801,426.41,426.41,4351,379984,676
March 16, 20261,4501,373.41,373.41,452.71,343.71.14M
March 13, 20261,487.71,459.91,459.91,5091,4451.2M
March 12, 20261,4201,486.51,486.51,492.61,395.31.09M
March 11, 20261,398.11,4271,4271,442.51,391712,746
March 10, 20261,3581,391.11,391.11,397.71,346571,911
March 09, 20261,4101,338.51,338.51,410.51,332.5499,811
March 06, 20261,395.61,415.31,415.31,4351,395.6755,093
March 05, 20261,379.71,389.41,389.41,437.91,362.51.72M
March 02, 20261,3201,326.41,326.41,342.51,293.2510,841
February 27, 20261,3431,338.91,338.91,344.51,322.1150,847
February 26, 20261,346.81,346.61,346.61,350.21,336.8173,559
February 25, 20261,3351,346.81,346.81,3751,313.4559,062
February 24, 20261,3001,323.21,323.21,3271,293.2542,763
February 23, 20261,2901,299.21,299.21,317.31,287292,267
February 20, 20261,289.91,287.201,328.41,274.6482,120
February 19, 20261,292.61,292.901,312.51,284312,773
February 18, 20261,323.41,290.801,323.41,282.2314,435
February 17, 20261,3091,318.101,334.41,301327,606
February 16, 20261,293.91,311.901,3421,286.9384,076
February 13, 20261,3311,300.101,3311,295209,977
February 12, 20261,348.81,340.301,3621,330442,674
February 11, 20261,349.41,348.901,358.61,322.6297,963
February 10, 20261,3211,342.701,368.91,319865,941
February 09, 20261,292.11,313.201,3251,290648,107
February 06, 20261,2701,274.201,2921,263461,481
February 05, 20261,2351,266.101,285.41,232.2889,099
February 04, 20261,2201,238.801,252.91,214.7450,643
February 03, 20261,2501,227.301,254.31,215.8731,451
February 02, 20261,187.51,216.401,232.61,180.7537,224
February 01, 20261,2151,192.901,219.91,125334,493
January 30, 20261,2101,202.401,266.51,191.42.79M
January 29, 20261,183.71,186.601,1941,159.5362,882
January 28, 20261,117.81,173.601,190.51,117.8836,411
January 27, 20261,107.61,117.601,122.51,077.3290,970
January 23, 20261,1151,108.801,120.51,105.1173,473
January 22, 20261,100.61,114.401,117.51,095.8202,144
January 21, 20261,074.71,095.201,100.61,074.1266,336
January 20, 20261,1131,082.601,119.51,078.5283,515
January 19, 20261,119.11,114.401,1271,093.6343,214
January 16, 20261,1191,121.601,1271,098.9371,184
January 14, 20261,106.31,122.501,134.91,101.7564,842
January 13, 20261,1001,106.301,110.51,091.1362,341
January 12, 20261,091.71,10001,1031,065237,746
January 09, 20261,083.11,086.801,1071,077279,126
January 08, 20261,108.11,084.601,1231,075.1464,034
January 07, 20261,085.31,108.101,1151,085.3405,282
January 06, 20261,126.61,093.801,133.21,084.5601,912
January 05, 20261,114.11,125.901,135.51,114229,201
January 02, 20261,1111,11401,119.31,107.5154,059
January 01, 20261,1351,114.601,1351,110.5225,676
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved