Skip to main content
The Great Eastern Shipping Company Limited (BOM:500620)
India flag India · Delayed Price · Currency is INR
1,413.60
+24.15 (1.74%)
At close: Mar 6, 2026

BOM:500620 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,396.401,434.901,396.351,413.601,413.601.74%69,620
Mar 5, 20261,371.601,437.401,361.701,389.451,389.452.56%171,705
Mar 4, 20261,299.901,360.951,290.001,354.801,354.802.14%61,805
Mar 2, 20261,320.401,341.451,293.001,326.401,326.40-0.86%20,704
Feb 27, 20261,322.551,344.001,322.551,337.951,337.95-0.52%6,786
Feb 26, 20261,346.701,349.851,338.051,344.951,344.95-0.15%17,170
Feb 25, 20261,323.701,374.451,313.001,346.951,346.951.82%33,947
Feb 24, 20261,299.451,326.851,294.551,322.851,322.851.80%24,057
Feb 23, 20261,286.851,317.301,286.851,299.451,299.451.07%5,663
Feb 20, 20261,276.751,326.701,275.001,285.651,285.65-0.45%16,161
Feb 19, 20261,290.001,312.951,284.801,291.451,291.45-0.03%22,363
Feb 18, 20261,318.601,321.451,282.551,291.801,291.80-1.98%11,932
Feb 17, 20261,310.201,333.601,301.801,317.901,317.900.60%7,752
Feb 16, 20261,290.101,342.401,288.101,310.101,310.100.73%27,431
Feb 13, 20261,338.751,338.751,294.651,300.551,300.55-2.94%10,943
Feb 12, 20261,343.651,361.501,329.401,339.901,339.90-0.72%49,487
Feb 11, 20261,344.551,357.701,322.001,349.601,349.600.48%27,852
Feb 10, 20261,317.851,367.901,317.851,343.151,343.152.22%86,192
Feb 9, 20261,298.901,324.001,285.001,314.001,314.003.14%28,912
Feb 6, 20261,267.251,292.001,264.001,273.951,273.950.61%41,700
Feb 5, 20261,231.051,285.001,231.051,266.251,266.252.22%36,858
Feb 4, 20261,212.601,253.001,212.601,238.701,238.700.94%10,746
Feb 3, 20261,246.851,253.301,215.801,227.151,218.150.92%88,946
Feb 2, 20261,196.651,231.301,189.001,216.001,207.081.94%38,324
Feb 1, 20261,224.951,224.951,126.101,192.851,184.10-0.79%23,795
Jan 30, 20261,213.101,265.001,191.451,202.351,193.531.36%175,808
Jan 29, 20261,182.601,193.451,158.901,186.201,177.501.14%15,925
Jan 28, 20261,118.551,189.951,118.551,172.801,164.204.85%82,251
Jan 27, 20261,105.551,123.151,077.901,118.551,110.351.02%9,284
Jan 23, 20261,114.001,120.001,103.751,107.251,099.13-0.64%15,475
Jan 22, 20261,095.051,117.601,095.051,114.401,106.231.81%8,933
Jan 21, 20261,074.001,100.751,074.001,094.601,086.571.10%25,700
Jan 20, 20261,108.451,118.351,079.001,082.701,074.76-2.80%9,470
Jan 19, 20261,115.001,121.851,093.201,113.851,105.68-0.67%9,555
Jan 16, 20261,121.351,124.201,099.901,121.401,113.18-0.05%10,145
Jan 14, 20261,105.501,135.101,101.201,121.951,113.721.49%18,276
Jan 13, 20261,095.101,110.001,090.901,105.451,097.340.53%15,895
Jan 12, 20261,084.051,105.001,065.401,099.651,091.591.20%12,319
Jan 9, 20261,087.951,106.151,076.651,086.601,078.630.15%19,155
Jan 8, 20261,113.251,122.001,076.301,085.001,077.04-2.19%22,626
Jan 7, 20261,082.151,114.001,082.151,109.251,101.111.32%17,425
Jan 6, 20261,127.951,132.901,085.001,094.801,086.77-2.76%10,545
Jan 5, 20261,097.851,135.301,097.851,125.851,117.590.95%16,975
Jan 2, 20261,113.301,118.301,108.151,115.251,107.070.20%2,570
Jan 1, 20261,130.251,135.601,110.251,113.051,104.89-1.72%10,207
Dec 31, 20251,106.451,138.001,101.551,132.501,124.192.73%29,409
Dec 30, 20251,096.751,107.051,093.251,102.401,094.31-0.12%16,133
Dec 29, 20251,089.751,112.201,089.751,103.751,095.660.70%64,343
Dec 26, 20251,107.501,119.001,093.551,096.051,088.01-0.98%5,694
Dec 24, 20251,102.251,112.501,097.001,106.951,098.83-0.18%6,014
Dec 23, 20251,112.151,136.401,092.301,108.901,100.77-0.31%23,635
Dec 22, 20251,100.051,115.001,093.451,112.301,104.141.55%11,742
Dec 19, 20251,108.551,134.301,087.951,095.351,087.32-1.40%11,192
Dec 18, 20251,110.001,123.351,107.601,110.851,102.70-0.30%16,362
Dec 17, 20251,105.601,116.451,104.501,114.151,105.980.78%259,313
Dec 16, 20251,128.851,128.851,102.351,105.551,097.44-2.06%12,403
Dec 15, 20251,113.501,131.201,102.701,128.851,120.571.80%9,138
Dec 12, 20251,092.151,124.751,092.151,108.851,100.721.24%441,981
Dec 11, 20251,081.151,100.751,077.301,095.301,087.270.93%5,695
Dec 10, 20251,070.051,093.001,070.051,085.251,077.290.83%5,665
Dec 9, 20251,060.651,080.251,056.451,076.301,068.410.40%12,780
Dec 8, 20251,090.801,096.301,060.501,072.001,064.14-1.72%133,949
Dec 5, 20251,096.451,102.201,086.001,090.751,082.75-1.18%3,163
Dec 4, 20251,102.401,111.251,092.051,103.801,095.700.13%5,143
Dec 3, 20251,108.951,115.801,091.401,102.401,094.310.50%9,508
Dec 2, 20251,124.001,128.301,084.201,096.901,088.86-2.55%21,051
Dec 1, 20251,109.051,131.101,108.001,125.551,117.301.81%28,959
Nov 28, 20251,092.201,111.951,092.201,105.551,097.441.01%14,858
Nov 27, 20251,098.401,115.701,077.601,094.451,086.420.09%15,540
Nov 26, 20251,063.301,095.701,063.301,093.451,085.432.85%5,579
Nov 25, 20251,078.751,091.501,057.001,063.101,055.30-2.04%7,692
Nov 24, 20251,090.051,103.101,075.001,085.251,077.29-1.09%14,082
Nov 21, 20251,096.751,123.501,088.001,097.201,089.15-0.20%16,743
Nov 20, 20251,121.201,124.751,095.151,099.451,091.39-1.64%11,432
Nov 19, 20251,137.451,137.451,115.651,117.801,109.60-1.09%6,526
Nov 18, 20251,132.451,141.951,119.651,130.151,121.86-0.19%10,081
Nov 17, 20251,130.201,144.001,109.601,132.351,124.05-0.13%17,294
Nov 14, 20251,128.451,145.101,128.451,133.801,125.48-0.06%9,392
Nov 13, 20251,167.551,167.551,125.151,134.451,126.13-2.33%46,842
Nov 12, 20251,121.851,180.701,110.001,161.551,145.884.89%90,295
Nov 11, 20251,089.201,124.201,083.051,107.401,092.461.80%28,715
Nov 10, 20251,089.301,092.001,059.651,087.851,073.180.30%20,973
Nov 7, 20251,045.001,087.851,027.201,084.651,070.023.45%26,214
Nov 6, 20251,050.751,065.001,044.451,048.451,034.31-0.60%18,871
Nov 4, 20251,084.401,095.251,051.501,054.801,040.57-2.68%33,443
Nov 3, 20251,096.001,113.501,079.001,083.851,069.23-1.44%31,391
Oct 31, 20251,083.051,138.001,076.101,099.651,084.821.54%55,544
Oct 30, 20251,075.251,089.951,067.101,083.001,068.390.72%26,009
Oct 29, 20251,050.051,080.001,048.151,075.301,060.801.64%14,441
Oct 28, 20251,061.401,087.951,039.301,057.951,043.680.57%49,437
Oct 27, 20251,024.101,060.001,021.501,052.001,037.813.05%39,722
Oct 24, 20251,019.501,035.001,014.651,020.901,007.130.21%12,261
Oct 23, 20251,040.001,042.001,016.351,018.751,005.01-1.57%5,990
Oct 21, 20251,033.501,041.251,029.151,035.051,021.090.11%6,105
Oct 20, 20251,033.401,043.051,026.151,033.901,019.960.08%3,934
Oct 17, 20251,036.351,047.801,025.201,033.101,019.17-1.12%3,917
Oct 16, 20251,026.151,046.501,026.151,044.851,030.761.21%8,313
Oct 15, 20251,042.001,042.001,022.001,032.351,018.430.40%6,282
Oct 14, 20251,052.951,052.951,023.001,028.251,014.38-1.66%6,491
Oct 13, 20251,047.851,052.501,039.401,045.601,031.50-0.33%10,499