Skip to main content
The Great Eastern Shipping Company Limited (BOM:500620)
India flag India · Delayed Price · Currency is INR
1,090.75
-13.05 (-1.18%)
At close: Dec 5, 2025

BOM:500620 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,096.451,102.201,086.001,090.751,090.75-1.18%3,163
Dec 4, 20251,102.401,111.251,092.051,103.801,103.800.13%5,143
Dec 3, 20251,108.951,115.801,091.401,102.401,102.400.50%9,508
Dec 2, 20251,124.001,128.301,084.201,096.901,096.90-2.55%21,051
Dec 1, 20251,109.051,131.101,108.001,125.551,125.551.81%28,959
Nov 28, 20251,092.201,111.951,092.201,105.551,105.551.01%14,858
Nov 27, 20251,098.401,115.701,077.601,094.451,094.450.09%15,540
Nov 26, 20251,063.301,095.701,063.301,093.451,093.452.85%5,579
Nov 25, 20251,078.751,091.501,057.001,063.101,063.10-2.04%7,692
Nov 24, 20251,090.051,103.101,075.001,085.251,085.25-1.09%14,082
Nov 21, 20251,096.751,123.501,088.001,097.201,097.20-0.20%16,743
Nov 20, 20251,121.201,124.751,095.151,099.451,099.45-1.64%11,432
Nov 19, 20251,137.451,137.451,115.651,117.801,117.80-1.09%6,526
Nov 18, 20251,132.451,141.951,119.651,130.151,130.15-0.19%10,081
Nov 17, 20251,130.201,144.001,109.601,132.351,132.35-0.13%17,294
Nov 14, 20251,128.451,145.101,128.451,133.801,133.80-0.06%9,392
Nov 13, 20251,167.551,167.551,125.151,134.451,134.45-2.33%46,842
Nov 12, 20251,121.851,180.701,110.001,161.551,154.354.89%90,295
Nov 11, 20251,089.201,124.201,083.051,107.401,100.541.80%28,715
Nov 10, 20251,089.301,092.001,059.651,087.851,081.110.30%20,973
Nov 7, 20251,045.001,087.851,027.201,084.651,077.933.45%26,214
Nov 6, 20251,050.751,065.001,044.451,048.451,041.95-0.60%18,871
Nov 4, 20251,084.401,095.251,051.501,054.801,048.26-2.68%33,443
Nov 3, 20251,096.001,113.501,079.001,083.851,077.13-1.44%31,391
Oct 31, 20251,083.051,138.001,076.101,099.651,092.831.54%55,544
Oct 30, 20251,075.251,089.951,067.101,083.001,076.290.72%26,009
Oct 29, 20251,050.051,080.001,048.151,075.301,068.631.64%14,441
Oct 28, 20251,061.401,087.951,039.301,057.951,051.390.57%49,437
Oct 27, 20251,024.101,060.001,021.501,052.001,045.483.05%39,722
Oct 24, 20251,019.501,035.001,014.651,020.901,014.570.21%12,261
Oct 23, 20251,040.001,042.001,016.351,018.751,012.44-1.57%5,990
Oct 21, 20251,033.501,041.251,029.151,035.051,028.630.11%6,105
Oct 20, 20251,033.401,043.051,026.151,033.901,027.490.08%3,934
Oct 17, 20251,036.351,047.801,025.201,033.101,026.70-1.12%3,917
Oct 16, 20251,026.151,046.501,026.151,044.851,038.371.21%8,313
Oct 15, 20251,042.001,042.001,022.001,032.351,025.950.40%6,282
Oct 14, 20251,052.951,052.951,023.001,028.251,021.88-1.66%6,491
Oct 13, 20251,047.851,052.501,039.401,045.601,039.12-0.33%10,499
Oct 10, 20251,050.201,060.151,044.051,049.101,042.60-0.01%4,531
Oct 9, 20251,042.101,056.501,038.851,049.251,042.750.95%8,818
Oct 8, 20251,046.351,064.951,036.051,039.401,032.96-0.76%11,594
Oct 7, 20251,061.951,061.951,041.801,047.401,040.91-1.22%11,589
Oct 6, 20251,045.301,063.151,041.251,060.301,053.730.52%32,962
Oct 3, 2025998.301,069.80998.301,054.801,048.265.68%150,173
Oct 1, 2025988.951,006.55982.00998.10991.910.46%19,629
Sep 30, 2025989.751,018.65982.45993.50987.341.64%44,619
Sep 29, 2025995.751,007.90972.25977.45971.39-1.59%7,952
Sep 26, 20251,005.001,016.25985.50993.25987.09-2.29%13,669
Sep 25, 20251,027.001,036.601,014.501,016.501,010.20-1.19%13,112
Sep 24, 20251,046.851,054.451,015.951,028.751,022.37-1.22%34,027
Sep 23, 20251,054.951,059.001,035.001,041.451,034.99-0.80%92,755
Sep 22, 20251,056.051,088.001,042.001,049.901,043.39-0.39%49,636
Sep 19, 20251,057.101,065.201,046.451,054.051,047.52-0.53%40,782
Sep 18, 20251,054.651,074.001,035.001,059.701,053.131.11%53,380
Sep 17, 20251,055.851,063.001,038.551,048.051,041.55-0.94%36,785
Sep 16, 20251,004.951,069.00997.951,058.001,051.446.26%132,244
Sep 15, 2025985.601,009.95985.60995.65989.480.43%14,739
Sep 12, 2025981.70995.05981.70991.40985.250.55%9,738
Sep 11, 2025981.65998.50981.65986.00979.89-0.21%14,744
Sep 10, 2025985.90994.05981.65988.05981.931.13%15,264
Sep 9, 2025948.85992.50948.85977.05970.992.98%45,087
Sep 8, 2025963.65970.60943.30948.80942.92-2.39%18,800
Sep 5, 2025971.20974.95962.00972.05966.020.11%6,859
Sep 4, 2025960.05974.00956.95970.95964.931.31%7,548
Sep 3, 2025952.10970.35952.10958.40952.46-0.32%14,846
Sep 2, 2025964.65973.60949.60961.45955.490.66%4,640
Sep 1, 2025926.00961.10922.25955.10949.182.92%7,528
Aug 29, 2025932.65943.75925.00928.00922.25-0.49%4,211
Aug 28, 2025940.00944.10928.25932.60926.82-1.56%6,503
Aug 26, 2025959.80959.80938.70947.40941.53-0.64%4,880
Aug 25, 2025962.45970.10951.60953.50947.59-1.50%10,436
Aug 22, 2025975.55981.45964.30968.00962.00-1.16%3,575
Aug 21, 2025976.05989.95974.45979.40973.33-0.42%8,538
Aug 20, 2025994.85994.85978.00983.50977.400.18%5,881
Aug 19, 2025968.15984.35968.15981.75975.660.79%13,986
Aug 18, 2025979.90982.75959.55974.10968.060.53%9,607
Aug 14, 2025954.00974.85946.00969.00962.991.06%11,600
Aug 13, 2025972.95974.75951.75958.85952.91-1.50%6,280
Aug 12, 2025948.75976.50947.20973.50967.472.73%18,817
Aug 11, 2025938.45950.00922.40947.60941.731.94%9,656
Aug 8, 2025930.95940.10926.00929.60923.84-0.90%6,008
Aug 7, 2025928.00943.75922.85938.05932.240.67%5,642
Aug 6, 2025925.15934.20914.65931.80926.020.82%4,293
Aug 5, 2025931.65937.00921.30924.25911.37-0.57%5,411
Aug 4, 2025926.20936.85921.35929.55916.59-0.11%15,487
Aug 1, 2025932.30941.95915.00930.60917.63-0.64%18,465
Jul 31, 2025942.55947.25924.40936.55923.49-0.91%8,138
Jul 30, 2025965.25965.25932.50945.15931.97-1.32%14,365
Jul 29, 2025933.75960.80918.00957.80944.452.55%27,078
Jul 28, 2025964.95966.00930.40934.00920.98-2.83%6,048
Jul 25, 2025972.35972.80947.70961.25947.85-1.42%11,474
Jul 24, 20251,007.651,007.65972.35975.10961.51-1.43%9,633
Jul 23, 2025993.90994.95984.85989.25975.46-0.08%5,135
Jul 22, 2025990.501,002.50988.95990.05976.250.01%3,826
Jul 21, 2025983.05991.95981.50989.95976.15-0.11%8,338
Jul 18, 2025995.50998.10983.00991.05977.23-0.45%16,261
Jul 17, 2025990.40998.55986.55995.50981.620.52%12,967
Jul 16, 2025989.00995.20983.00990.35976.540.14%14,467
Jul 15, 2025993.651,008.85986.80989.00975.21-0.45%15,014
Jul 14, 2025990.951,001.90982.35993.50979.650.10%23,289