The Great Eastern Shipping Company Limited (NSE:GESHIP)
India
· Delayed Price · Currency is INR 1,091.00
-13.00 (-1.18%)
At close: Dec 5, 2025
NSE:GESHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,098.90 | 1,101.40 | 1,085.30 | 1,091.00 | 1,091.00 | -1.18% | 139,871 |
| Dec 4, 2025 | 1,103.10 | 1,112.00 | 1,092.00 | 1,104.00 | 1,104.00 | -0.09% | 213,429 |
| Dec 3, 2025 | 1,103.80 | 1,117.00 | 1,090.70 | 1,105.00 | 1,105.00 | 0.72% | 253,758 |
| Dec 2, 2025 | 1,124.00 | 1,129.00 | 1,083.60 | 1,097.10 | 1,097.10 | -2.48% | 270,581 |
| Dec 1, 2025 | 1,115.20 | 1,133.10 | 1,106.00 | 1,125.00 | 1,125.00 | 1.64% | 326,530 |
| Nov 28, 2025 | 1,100.50 | 1,113.00 | 1,091.80 | 1,106.90 | 1,106.90 | 1.09% | 225,440 |
| Nov 27, 2025 | 1,099.90 | 1,115.90 | 1,077.20 | 1,095.00 | 1,095.00 | 0.10% | 273,240 |
| Nov 26, 2025 | 1,066.80 | 1,098.00 | 1,065.30 | 1,093.90 | 1,093.90 | 2.81% | 251,856 |
| Nov 25, 2025 | 1,080.10 | 1,091.50 | 1,056.90 | 1,064.00 | 1,064.00 | -2.21% | 254,447 |
| Nov 24, 2025 | 1,096.60 | 1,103.20 | 1,074.70 | 1,088.10 | 1,088.10 | -0.78% | 264,469 |
| Nov 21, 2025 | 1,100.00 | 1,125.10 | 1,088.00 | 1,096.60 | 1,096.60 | -0.36% | 263,915 |
| Nov 20, 2025 | 1,124.70 | 1,125.00 | 1,095.50 | 1,100.60 | 1,100.60 | -1.49% | 195,938 |
| Nov 19, 2025 | 1,131.80 | 1,135.50 | 1,115.60 | 1,117.20 | 1,117.20 | -1.25% | 121,509 |
| Nov 18, 2025 | 1,134.90 | 1,140.90 | 1,119.10 | 1,131.30 | 1,131.30 | -0.19% | 229,510 |
| Nov 17, 2025 | 1,134.90 | 1,144.40 | 1,110.70 | 1,133.40 | 1,133.40 | 0.02% | 324,663 |
| Nov 14, 2025 | 1,130.00 | 1,144.70 | 1,128.30 | 1,133.20 | 1,133.20 | -0.25% | 149,980 |
| Nov 13, 2025 | 1,162.00 | 1,163.90 | 1,125.60 | 1,136.00 | 1,136.00 | -1.98% | 343,674 |
| Nov 12, 2025 | 1,118.00 | 1,179.00 | 1,110.50 | 1,159.00 | 1,151.80 | 4.53% | 1,956,849 |
| Nov 11, 2025 | 1,094.00 | 1,124.50 | 1,082.00 | 1,108.80 | 1,101.91 | 1.76% | 1,167,229 |
| Nov 10, 2025 | 1,084.90 | 1,093.30 | 1,064.00 | 1,089.60 | 1,082.83 | 0.41% | 400,513 |
| Nov 7, 2025 | 1,044.20 | 1,088.00 | 1,035.10 | 1,085.20 | 1,078.46 | 3.40% | 432,319 |
| Nov 6, 2025 | 1,053.40 | 1,064.80 | 1,044.10 | 1,049.50 | 1,042.98 | -0.37% | 201,180 |
| Nov 4, 2025 | 1,082.10 | 1,095.00 | 1,050.00 | 1,053.40 | 1,046.86 | -2.88% | 442,426 |
| Nov 3, 2025 | 1,101.00 | 1,112.30 | 1,079.00 | 1,084.60 | 1,077.86 | -1.36% | 238,515 |
| Oct 31, 2025 | 1,088.10 | 1,137.70 | 1,076.10 | 1,099.60 | 1,092.77 | 1.47% | 1,210,045 |
| Oct 30, 2025 | 1,074.05 | 1,090.00 | 1,066.75 | 1,083.65 | 1,076.92 | 1.10% | 313,289 |
| Oct 29, 2025 | 1,046.00 | 1,082.00 | 1,046.00 | 1,071.90 | 1,065.24 | 1.31% | 455,111 |
| Oct 28, 2025 | 1,065.00 | 1,087.00 | 1,038.50 | 1,058.05 | 1,051.48 | 0.53% | 905,511 |
| Oct 27, 2025 | 1,026.30 | 1,060.00 | 1,021.00 | 1,052.50 | 1,045.96 | 2.90% | 630,334 |
| Oct 24, 2025 | 1,019.25 | 1,034.80 | 1,002.55 | 1,022.80 | 1,016.45 | 0.35% | 402,729 |
| Oct 23, 2025 | 1,037.80 | 1,043.95 | 1,015.80 | 1,019.25 | 1,012.92 | -1.62% | 147,926 |
| Oct 21, 2025 | 1,039.90 | 1,042.35 | 1,031.10 | 1,036.00 | 1,029.56 | 0.25% | 28,136 |
| Oct 20, 2025 | 1,034.50 | 1,044.40 | 1,026.10 | 1,033.45 | 1,027.03 | -0.10% | 110,156 |
| Oct 17, 2025 | 1,046.90 | 1,048.25 | 1,025.50 | 1,034.50 | 1,028.07 | -1.00% | 134,518 |
| Oct 16, 2025 | 1,031.80 | 1,047.45 | 1,028.40 | 1,045.00 | 1,038.51 | 1.24% | 124,949 |
| Oct 15, 2025 | 1,030.00 | 1,038.40 | 1,021.20 | 1,032.25 | 1,025.84 | 0.30% | 328,221 |
| Oct 14, 2025 | 1,045.75 | 1,052.30 | 1,023.60 | 1,029.20 | 1,022.81 | -1.60% | 294,122 |
| Oct 13, 2025 | 1,043.30 | 1,052.50 | 1,040.00 | 1,045.95 | 1,039.45 | -0.36% | 234,955 |
| Oct 10, 2025 | 1,050.20 | 1,061.30 | 1,044.05 | 1,049.75 | 1,043.23 | -0.04% | 234,502 |
| Oct 9, 2025 | 1,040.55 | 1,056.80 | 1,037.00 | 1,050.20 | 1,043.68 | 0.93% | 282,256 |
| Oct 8, 2025 | 1,047.50 | 1,068.00 | 1,036.05 | 1,040.50 | 1,034.04 | -0.74% | 340,709 |
| Oct 7, 2025 | 1,060.00 | 1,063.10 | 1,042.20 | 1,048.25 | 1,041.74 | -1.25% | 321,422 |
| Oct 6, 2025 | 1,050.10 | 1,063.85 | 1,040.55 | 1,061.55 | 1,054.96 | 0.70% | 421,176 |
| Oct 3, 2025 | 1,003.40 | 1,069.95 | 1,000.30 | 1,054.15 | 1,047.60 | 5.99% | 2,454,771 |
| Oct 1, 2025 | 993.95 | 1,006.70 | 981.50 | 994.60 | 988.42 | 0.09% | 993,626 |
| Sep 30, 2025 | 979.70 | 1,019.00 | 979.70 | 993.75 | 987.58 | 1.82% | 743,700 |
| Sep 29, 2025 | 995.00 | 1,009.00 | 971.10 | 976.00 | 969.94 | -1.92% | 461,912 |
| Sep 26, 2025 | 1,010.10 | 1,016.15 | 984.95 | 995.10 | 988.92 | -2.25% | 328,216 |
| Sep 25, 2025 | 1,030.05 | 1,038.40 | 1,013.25 | 1,018.00 | 1,011.68 | -1.06% | 272,074 |
| Sep 24, 2025 | 1,048.55 | 1,055.50 | 1,016.05 | 1,028.95 | 1,022.56 | -1.25% | 461,231 |
| Sep 23, 2025 | 1,052.00 | 1,060.00 | 1,035.00 | 1,042.00 | 1,035.53 | -0.56% | 452,648 |
| Sep 22, 2025 | 1,062.90 | 1,087.50 | 1,041.75 | 1,047.85 | 1,041.34 | -0.62% | 828,207 |
| Sep 19, 2025 | 1,058.00 | 1,064.80 | 1,047.55 | 1,054.40 | 1,047.85 | -0.50% | 676,543 |
| Sep 18, 2025 | 1,050.00 | 1,074.00 | 1,034.75 | 1,059.65 | 1,053.07 | 1.14% | 758,379 |
| Sep 17, 2025 | 1,052.60 | 1,063.00 | 1,038.85 | 1,047.70 | 1,041.19 | -0.99% | 720,705 |
| Sep 16, 2025 | 996.00 | 1,068.50 | 996.00 | 1,058.15 | 1,051.58 | 6.27% | 2,375,008 |
| Sep 15, 2025 | 995.70 | 1,008.00 | 992.00 | 995.70 | 989.51 | 0.37% | 212,141 |
| Sep 12, 2025 | 988.10 | 996.00 | 983.50 | 992.00 | 985.84 | 0.55% | 144,971 |
| Sep 11, 2025 | 989.30 | 998.40 | 985.55 | 986.55 | 980.42 | -0.12% | 185,012 |
| Sep 10, 2025 | 984.90 | 994.00 | 977.05 | 987.75 | 981.61 | 1.29% | 122,247 |
| Sep 9, 2025 | 955.00 | 996.00 | 952.00 | 975.15 | 969.09 | 2.44% | 629,071 |
| Sep 8, 2025 | 971.50 | 973.60 | 948.40 | 951.90 | 945.99 | -1.98% | 144,478 |
| Sep 5, 2025 | 973.00 | 974.00 | 961.50 | 971.15 | 965.12 | 0.02% | 102,043 |
| Sep 4, 2025 | 965.00 | 975.00 | 956.80 | 971.00 | 964.97 | 1.27% | 192,956 |
| Sep 3, 2025 | 955.00 | 971.00 | 953.00 | 958.80 | 952.84 | -0.19% | 106,256 |
| Sep 2, 2025 | 960.50 | 974.20 | 948.65 | 960.60 | 954.63 | 0.44% | 100,178 |
| Sep 1, 2025 | 924.90 | 961.35 | 922.50 | 956.40 | 950.46 | 3.13% | 130,864 |
| Aug 29, 2025 | 934.90 | 944.05 | 925.00 | 927.35 | 921.59 | -0.79% | 88,298 |
| Aug 28, 2025 | 940.05 | 944.00 | 925.30 | 934.70 | 928.89 | -1.34% | 170,223 |
| Aug 26, 2025 | 955.95 | 957.00 | 939.00 | 947.40 | 941.51 | -0.74% | 140,890 |
| Aug 25, 2025 | 967.85 | 969.30 | 950.00 | 954.50 | 948.57 | -1.38% | 64,003 |
| Aug 22, 2025 | 984.90 | 984.90 | 964.50 | 967.85 | 961.84 | -1.25% | 80,671 |
| Aug 21, 2025 | 982.90 | 989.00 | 974.40 | 980.15 | 974.06 | -0.22% | 136,212 |
| Aug 20, 2025 | 987.25 | 988.00 | 977.50 | 982.30 | 976.20 | -0.02% | 110,471 |
| Aug 19, 2025 | 974.95 | 985.00 | 968.10 | 982.50 | 976.40 | 0.87% | 129,066 |
| Aug 18, 2025 | 977.30 | 982.05 | 959.05 | 974.05 | 968.00 | 0.33% | 206,604 |
| Aug 14, 2025 | 953.80 | 975.00 | 944.85 | 970.80 | 964.77 | 1.25% | 166,971 |
| Aug 13, 2025 | 972.00 | 973.90 | 952.20 | 958.85 | 952.89 | -1.55% | 145,796 |
| Aug 12, 2025 | 949.95 | 977.50 | 946.85 | 973.95 | 967.90 | 2.86% | 280,009 |
| Aug 11, 2025 | 929.20 | 950.50 | 925.30 | 946.85 | 940.97 | 1.72% | 188,667 |
| Aug 8, 2025 | 943.90 | 943.90 | 925.00 | 930.85 | 925.07 | -0.97% | 91,961 |
| Aug 7, 2025 | 921.00 | 944.35 | 921.00 | 939.95 | 934.11 | 0.85% | 155,562 |
| Aug 6, 2025 | 922.00 | 934.00 | 914.70 | 932.05 | 926.26 | 0.82% | 227,414 |
| Aug 5, 2025 | 930.05 | 936.70 | 921.35 | 924.50 | 911.60 | -0.64% | 135,062 |
| Aug 4, 2025 | 937.05 | 937.10 | 921.75 | 930.50 | 917.52 | 0.13% | 166,932 |
| Aug 1, 2025 | 928.00 | 944.85 | 913.10 | 929.25 | 916.29 | -1.13% | 293,566 |
| Jul 31, 2025 | 939.00 | 948.00 | 924.75 | 939.90 | 926.79 | -0.75% | 123,090 |
| Jul 30, 2025 | 957.95 | 960.40 | 943.00 | 947.00 | 933.79 | -1.16% | 145,547 |
| Jul 29, 2025 | 934.05 | 960.90 | 918.00 | 958.15 | 944.78 | 2.61% | 331,991 |
| Jul 28, 2025 | 957.05 | 966.30 | 930.40 | 933.80 | 920.77 | -2.92% | 189,017 |
| Jul 25, 2025 | 976.00 | 976.25 | 947.65 | 961.85 | 948.43 | -1.45% | 351,498 |
| Jul 24, 2025 | 991.60 | 994.90 | 971.50 | 976.05 | 962.43 | -1.37% | 286,450 |
| Jul 23, 2025 | 991.15 | 995.00 | 984.25 | 989.65 | 975.84 | -0.05% | 166,189 |
| Jul 22, 2025 | 994.00 | 1,002.45 | 988.10 | 990.15 | 976.34 | -0.03% | 168,656 |
| Jul 21, 2025 | 995.00 | 995.00 | 981.10 | 990.40 | 976.58 | -0.12% | 172,998 |
| Jul 18, 2025 | 995.00 | 998.00 | 983.00 | 991.60 | 977.77 | -0.36% | 224,342 |
| Jul 17, 2025 | 993.90 | 998.70 | 985.60 | 995.15 | 981.27 | 0.48% | 278,937 |
| Jul 16, 2025 | 986.05 | 995.75 | 982.15 | 990.40 | 976.58 | 0.22% | 220,737 |
| Jul 15, 2025 | 994.95 | 1,008.65 | 986.20 | 988.20 | 974.41 | -0.66% | 341,729 |
| Jul 14, 2025 | 992.00 | 1,002.00 | 982.60 | 994.80 | 980.92 | 0.28% | 200,343 |