Skip to main content
The Great Eastern Shipping Company Limited (NSE:GESHIP)
India flag India · Delayed Price · Currency is INR
1,415.30
+25.90 (1.86%)
At close: Mar 6, 2026

NSE:GESHIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,395.601,435.001,395.601,415.301,415.301.86%755,093
Mar 5, 20261,379.701,437.901,362.501,389.401,389.402.57%1,718,653
Mar 4, 20261,300.001,362.001,290.101,354.601,354.602.13%603,009
Mar 2, 20261,320.001,342.501,293.201,326.401,326.40-0.93%510,841
Feb 27, 20261,343.001,344.501,322.101,338.901,338.90-0.57%150,847
Feb 26, 20261,346.801,350.201,336.801,346.601,346.60-0.01%173,543
Feb 25, 20261,335.001,375.001,313.401,346.801,346.801.78%559,062
Feb 24, 20261,300.001,327.001,293.201,323.201,323.201.85%542,567
Feb 23, 20261,290.001,317.301,287.001,299.201,299.200.93%292,267
Feb 20, 20261,289.901,328.401,274.601,287.201,287.20-0.44%482,136
Feb 19, 20261,292.601,312.501,284.001,292.901,292.900.16%312,760
Feb 18, 20261,323.401,323.401,282.201,290.801,290.80-2.07%314,435
Feb 17, 20261,309.001,334.401,301.001,318.101,318.100.47%327,432
Feb 16, 20261,293.901,342.001,286.901,311.901,311.900.91%384,034
Feb 13, 20261,331.001,331.001,295.001,300.101,300.10-3.00%209,977
Feb 12, 20261,348.801,362.001,330.001,340.301,340.30-0.64%442,666
Feb 11, 20261,349.401,358.601,322.601,348.901,348.900.46%297,963
Feb 10, 20261,321.001,368.901,319.001,342.701,342.702.25%865,941
Feb 9, 20261,292.101,325.001,290.001,313.201,313.203.06%648,107
Feb 6, 20261,270.001,292.001,263.001,274.201,274.200.64%461,481
Feb 5, 20261,235.001,285.401,232.201,266.101,266.102.20%889,099
Feb 4, 20261,220.001,252.901,214.701,238.801,238.800.94%450,643
Feb 3, 20261,250.001,254.301,215.801,227.301,218.300.90%731,451
Feb 2, 20261,187.501,232.601,180.701,216.401,207.481.97%537,224
Feb 1, 20261,215.001,219.901,125.001,192.901,184.15-0.79%334,493
Jan 30, 20261,210.001,266.501,191.401,202.401,193.581.33%2,792,400
Jan 29, 20261,183.701,194.001,159.501,186.601,177.901.11%362,860
Jan 28, 20261,117.801,190.501,117.801,173.601,164.995.01%836,410
Jan 27, 20261,107.601,122.501,077.301,117.601,109.400.79%290,970
Jan 23, 20261,115.001,120.501,105.101,108.801,100.67-0.50%173,473
Jan 22, 20261,100.601,117.501,095.801,114.401,106.231.75%202,144
Jan 21, 20261,074.701,100.601,074.101,095.201,087.171.16%266,336
Jan 20, 20261,113.001,119.501,078.501,082.601,074.66-2.85%283,513
Jan 19, 20261,119.101,127.001,093.601,114.401,106.23-0.64%343,214
Jan 16, 20261,119.001,127.001,098.901,121.601,113.38-0.08%371,184
Jan 14, 20261,106.301,134.901,101.701,122.501,114.271.46%564,842
Jan 13, 20261,100.001,110.501,091.101,106.301,098.190.57%362,341
Jan 12, 20261,091.701,103.001,065.001,100.001,091.931.21%237,746
Jan 9, 20261,083.101,107.001,077.001,086.801,078.830.20%279,126
Jan 8, 20261,108.101,123.001,075.101,084.601,076.65-2.12%464,034
Jan 7, 20261,085.301,115.001,085.301,108.101,099.971.31%405,282
Jan 6, 20261,126.601,133.201,084.501,093.801,085.78-2.85%601,912
Jan 5, 20261,114.101,135.501,114.001,125.901,117.641.07%229,201
Jan 2, 20261,111.001,119.301,107.501,114.001,105.83-0.05%154,014
Jan 1, 20261,135.001,135.001,110.501,114.601,106.43-1.28%225,676
Dec 31, 20251,107.701,139.001,103.001,129.001,120.722.43%284,617
Dec 30, 20251,100.001,107.501,093.201,102.201,094.12-0.04%441,072
Dec 29, 20251,099.001,112.001,090.101,102.601,094.510.54%320,675
Dec 26, 20251,112.001,119.201,094.001,096.701,088.66-1.17%316,056
Dec 24, 20251,105.001,112.701,097.001,109.701,101.560.05%196,263
Dec 23, 20251,114.901,137.001,092.601,109.101,100.97-0.28%334,052
Dec 22, 20251,101.601,114.801,092.601,112.201,104.041.77%138,797
Dec 19, 20251,111.801,133.601,087.201,092.901,084.89-1.70%358,177
Dec 18, 20251,103.801,122.501,103.801,111.801,103.65-0.02%170,741
Dec 17, 20251,107.001,116.901,104.401,112.001,103.850.62%199,388
Dec 16, 20251,131.401,131.401,102.001,105.101,097.00-2.10%163,641
Dec 15, 20251,110.501,131.701,102.201,128.801,120.521.75%193,579
Dec 12, 20251,095.301,124.001,090.001,109.401,101.261.24%1,064,391
Dec 11, 20251,084.001,100.801,074.001,095.801,087.760.91%189,158
Dec 10, 20251,072.901,095.401,071.101,085.901,077.940.85%159,611
Dec 9, 20251,071.701,080.001,057.101,076.801,068.900.50%202,552
Dec 8, 20251,091.001,095.001,058.701,071.401,063.54-1.80%183,398
Dec 5, 20251,098.901,101.401,085.301,091.001,083.00-1.18%139,871
Dec 4, 20251,103.101,112.001,092.001,104.001,095.90-0.09%213,429
Dec 3, 20251,103.801,117.001,090.701,105.001,096.900.72%253,758
Dec 2, 20251,124.001,129.001,083.601,097.101,089.05-2.48%270,581
Dec 1, 20251,115.201,133.101,106.001,125.001,116.751.64%326,530
Nov 28, 20251,100.501,113.001,091.801,106.901,098.781.09%225,440
Nov 27, 20251,099.901,115.901,077.201,095.001,086.970.10%273,240
Nov 26, 20251,066.801,098.001,065.301,093.901,085.882.81%251,856
Nov 25, 20251,080.101,091.501,056.901,064.001,056.20-2.21%254,447
Nov 24, 20251,096.601,103.201,074.701,088.101,080.12-0.78%264,469
Nov 21, 20251,100.001,125.101,088.001,096.601,088.56-0.36%263,915
Nov 20, 20251,124.701,125.001,095.501,100.601,092.53-1.49%195,938
Nov 19, 20251,131.801,135.501,115.601,117.201,109.01-1.25%121,509
Nov 18, 20251,134.901,140.901,119.101,131.301,123.00-0.19%229,510
Nov 17, 20251,134.901,144.401,110.701,133.401,125.090.02%324,663
Nov 14, 20251,130.001,144.701,128.301,133.201,124.89-0.25%149,980
Nov 13, 20251,162.001,163.901,125.601,136.001,127.67-1.98%343,674
Nov 12, 20251,118.001,179.001,110.501,159.001,143.354.53%1,956,849
Nov 11, 20251,094.001,124.501,082.001,108.801,093.831.76%1,167,229
Nov 10, 20251,084.901,093.301,064.001,089.601,074.890.41%400,513
Nov 7, 20251,044.201,088.001,035.101,085.201,070.553.40%432,319
Nov 6, 20251,053.401,064.801,044.101,049.501,035.33-0.37%201,180
Nov 4, 20251,082.101,095.001,050.001,053.401,039.18-2.88%442,426
Nov 3, 20251,101.001,112.301,079.001,084.601,069.96-1.36%238,515
Oct 31, 20251,088.101,137.701,076.101,099.601,084.761.47%1,210,045
Oct 30, 20251,074.051,090.001,066.751,083.651,069.021.10%313,289
Oct 29, 20251,046.001,082.001,046.001,071.901,057.431.31%455,111
Oct 28, 20251,065.001,087.001,038.501,058.051,043.770.53%905,511
Oct 27, 20251,026.301,060.001,021.001,052.501,038.292.90%630,334
Oct 24, 20251,019.251,034.801,002.551,022.801,008.990.35%402,729
Oct 23, 20251,037.801,043.951,015.801,019.251,005.49-1.62%147,926
Oct 21, 20251,039.901,042.351,031.101,036.001,022.010.25%28,136
Oct 20, 20251,034.501,044.401,026.101,033.451,019.50-0.10%110,156
Oct 17, 20251,046.901,048.251,025.501,034.501,020.53-1.00%134,518
Oct 16, 20251,031.801,047.451,028.401,045.001,030.891.24%124,949
Oct 15, 20251,030.001,038.401,021.201,032.251,018.310.30%328,221
Oct 14, 20251,045.751,052.301,023.601,029.201,015.31-1.60%294,122
Oct 13, 20251,043.301,052.501,040.001,045.951,031.83-0.36%234,955