The Great Eastern Shipping Company Limited (NSE:GESHIP)
India
· Delayed Price · Currency is INR 1,533.50
+59.10 (4.01%)
Apr 29, 2026, 10:00 AM IST
NSE:GESHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,428.00 | 1,480.50 | 1,428.00 | 1,463.10 | - | 2.73% | 332,536 |
| Apr 27, 2026 | 1,413.00 | 1,439.90 | 1,405.00 | 1,424.20 | 1,424.20 | 1.41% | 146,510 |
| Apr 24, 2026 | 1,427.70 | 1,434.00 | 1,397.60 | 1,404.40 | 1,404.40 | -0.71% | 114,258 |
| Apr 23, 2026 | 1,448.00 | 1,457.00 | 1,410.10 | 1,414.40 | 1,414.40 | -2.39% | 202,718 |
| Apr 22, 2026 | 1,449.00 | 1,463.60 | 1,432.50 | 1,449.10 | 1,449.10 | 0.24% | 233,855 |
| Apr 21, 2026 | 1,427.00 | 1,477.30 | 1,423.20 | 1,445.60 | 1,445.60 | 1.55% | 624,903 |
| Apr 20, 2026 | 1,440.00 | 1,469.90 | 1,415.50 | 1,423.60 | 1,423.60 | -0.05% | 541,002 |
| Apr 17, 2026 | 1,385.30 | 1,435.90 | 1,385.10 | 1,424.30 | 1,424.30 | 3.11% | 819,986 |
| Apr 16, 2026 | 1,419.40 | 1,419.40 | 1,375.10 | 1,381.40 | 1,381.40 | -1.36% | 424,951 |
| Apr 15, 2026 | 1,357.00 | 1,405.00 | 1,350.40 | 1,400.40 | 1,400.40 | 4.88% | 780,224 |
| Apr 13, 2026 | 1,350.00 | 1,371.90 | 1,320.00 | 1,335.30 | 1,335.30 | -2.74% | 469,571 |
| Apr 10, 2026 | 1,391.20 | 1,402.00 | 1,366.70 | 1,372.90 | 1,372.90 | -1.32% | 289,597 |
| Apr 9, 2026 | 1,388.90 | 1,402.00 | 1,360.00 | 1,391.20 | 1,391.20 | 0.12% | 526,428 |
| Apr 8, 2026 | 1,495.00 | 1,495.00 | 1,378.00 | 1,389.60 | 1,389.60 | -2.45% | 790,349 |
| Apr 7, 2026 | 1,455.00 | 1,455.00 | 1,409.30 | 1,424.50 | 1,424.50 | -2.63% | 450,563 |
| Apr 6, 2026 | 1,439.60 | 1,502.20 | 1,438.10 | 1,463.00 | 1,463.00 | 1.63% | 785,318 |
| Apr 2, 2026 | 1,455.00 | 1,455.00 | 1,418.70 | 1,439.60 | 1,439.60 | -1.40% | 321,146 |
| Apr 1, 2026 | 1,449.00 | 1,491.90 | 1,435.50 | 1,460.10 | 1,460.10 | 3.21% | 713,339 |
| Mar 30, 2026 | 1,400.90 | 1,449.00 | 1,389.10 | 1,414.70 | 1,414.70 | -0.02% | 506,870 |
| Mar 27, 2026 | 1,405.00 | 1,443.10 | 1,401.20 | 1,415.00 | 1,415.00 | -0.11% | 350,920 |
| Mar 25, 2026 | 1,415.60 | 1,462.50 | 1,404.20 | 1,416.50 | 1,416.50 | 1.27% | 696,191 |
| Mar 24, 2026 | 1,405.00 | 1,418.10 | 1,373.00 | 1,398.70 | 1,398.70 | 2.85% | 558,248 |
| Mar 23, 2026 | 1,425.50 | 1,425.50 | 1,346.00 | 1,360.00 | 1,360.00 | -4.88% | 362,189 |
| Mar 20, 2026 | 1,455.00 | 1,477.00 | 1,410.50 | 1,429.70 | 1,429.70 | -0.80% | 501,108 |
| Mar 19, 2026 | 1,425.60 | 1,453.50 | 1,415.00 | 1,441.30 | 1,441.30 | 0.02% | 451,060 |
| Mar 18, 2026 | 1,414.00 | 1,474.50 | 1,408.40 | 1,441.00 | 1,441.00 | 1.02% | 699,169 |
| Mar 17, 2026 | 1,380.00 | 1,435.00 | 1,379.00 | 1,426.40 | 1,426.40 | 3.86% | 984,676 |
| Mar 16, 2026 | 1,450.00 | 1,452.70 | 1,343.70 | 1,373.40 | 1,373.40 | -5.93% | 1,140,038 |
| Mar 13, 2026 | 1,487.70 | 1,509.00 | 1,445.00 | 1,459.90 | 1,459.90 | -1.79% | 1,202,406 |
| Mar 12, 2026 | 1,420.00 | 1,492.60 | 1,395.30 | 1,486.50 | 1,486.50 | 4.17% | 1,091,966 |
| Mar 11, 2026 | 1,398.10 | 1,442.50 | 1,391.00 | 1,427.00 | 1,427.00 | 2.58% | 712,854 |
| Mar 10, 2026 | 1,358.00 | 1,397.70 | 1,346.00 | 1,391.10 | 1,391.10 | 3.93% | 571,911 |
| Mar 9, 2026 | 1,410.00 | 1,410.50 | 1,332.50 | 1,338.50 | 1,338.50 | -5.43% | 499,811 |
| Mar 6, 2026 | 1,395.60 | 1,435.00 | 1,395.60 | 1,415.30 | 1,415.30 | 1.86% | 755,093 |
| Mar 5, 2026 | 1,379.70 | 1,437.90 | 1,362.50 | 1,389.40 | 1,389.40 | 2.57% | 1,718,653 |
| Mar 4, 2026 | 1,300.00 | 1,362.00 | 1,290.10 | 1,354.60 | 1,354.60 | 2.13% | 603,009 |
| Mar 2, 2026 | 1,320.00 | 1,342.50 | 1,293.20 | 1,326.40 | 1,326.40 | -0.93% | 510,841 |
| Feb 27, 2026 | 1,343.00 | 1,344.50 | 1,322.10 | 1,338.90 | 1,338.90 | -0.57% | 150,847 |
| Feb 26, 2026 | 1,346.80 | 1,350.20 | 1,336.80 | 1,346.60 | 1,346.60 | -0.01% | 173,543 |
| Feb 25, 2026 | 1,335.00 | 1,375.00 | 1,313.40 | 1,346.80 | 1,346.80 | 1.78% | 559,062 |
| Feb 24, 2026 | 1,300.00 | 1,327.00 | 1,293.20 | 1,323.20 | 1,323.20 | 1.85% | 542,567 |
| Feb 23, 2026 | 1,290.00 | 1,317.30 | 1,287.00 | 1,299.20 | 1,299.20 | 0.93% | 292,267 |
| Feb 20, 2026 | 1,289.90 | 1,328.40 | 1,274.60 | 1,287.20 | 1,287.20 | -0.44% | 482,136 |
| Feb 19, 2026 | 1,292.60 | 1,312.50 | 1,284.00 | 1,292.90 | 1,292.90 | 0.16% | 312,760 |
| Feb 18, 2026 | 1,323.40 | 1,323.40 | 1,282.20 | 1,290.80 | 1,290.80 | -2.07% | 314,435 |
| Feb 17, 2026 | 1,309.00 | 1,334.40 | 1,301.00 | 1,318.10 | 1,318.10 | 0.47% | 327,432 |
| Feb 16, 2026 | 1,293.90 | 1,342.00 | 1,286.90 | 1,311.90 | 1,311.90 | 0.91% | 384,034 |
| Feb 13, 2026 | 1,331.00 | 1,331.00 | 1,295.00 | 1,300.10 | 1,300.10 | -3.00% | 209,977 |
| Feb 12, 2026 | 1,348.80 | 1,362.00 | 1,330.00 | 1,340.30 | 1,340.30 | -0.64% | 442,666 |
| Feb 11, 2026 | 1,349.40 | 1,358.60 | 1,322.60 | 1,348.90 | 1,348.90 | 0.46% | 297,963 |
| Feb 10, 2026 | 1,321.00 | 1,368.90 | 1,319.00 | 1,342.70 | 1,342.70 | 2.25% | 865,941 |
| Feb 9, 2026 | 1,292.10 | 1,325.00 | 1,290.00 | 1,313.20 | 1,313.20 | 3.06% | 648,107 |
| Feb 6, 2026 | 1,270.00 | 1,292.00 | 1,263.00 | 1,274.20 | 1,274.20 | 0.64% | 461,481 |
| Feb 5, 2026 | 1,235.00 | 1,285.40 | 1,232.20 | 1,266.10 | 1,266.10 | 2.20% | 889,099 |
| Feb 4, 2026 | 1,220.00 | 1,252.90 | 1,214.70 | 1,238.80 | 1,238.80 | 0.94% | 450,643 |
| Feb 3, 2026 | 1,250.00 | 1,254.30 | 1,215.80 | 1,227.30 | 1,218.30 | 0.90% | 731,451 |
| Feb 2, 2026 | 1,187.50 | 1,232.60 | 1,180.70 | 1,216.40 | 1,207.48 | 1.97% | 537,224 |
| Feb 1, 2026 | 1,215.00 | 1,219.90 | 1,125.00 | 1,192.90 | 1,184.15 | -0.79% | 334,493 |
| Jan 30, 2026 | 1,210.00 | 1,266.50 | 1,191.40 | 1,202.40 | 1,193.58 | 1.33% | 2,792,400 |
| Jan 29, 2026 | 1,183.70 | 1,194.00 | 1,159.50 | 1,186.60 | 1,177.90 | 1.11% | 362,860 |
| Jan 28, 2026 | 1,117.80 | 1,190.50 | 1,117.80 | 1,173.60 | 1,164.99 | 5.01% | 836,410 |
| Jan 27, 2026 | 1,107.60 | 1,122.50 | 1,077.30 | 1,117.60 | 1,109.40 | 0.79% | 290,970 |
| Jan 23, 2026 | 1,115.00 | 1,120.50 | 1,105.10 | 1,108.80 | 1,100.67 | -0.50% | 173,473 |
| Jan 22, 2026 | 1,100.60 | 1,117.50 | 1,095.80 | 1,114.40 | 1,106.23 | 1.75% | 202,144 |
| Jan 21, 2026 | 1,074.70 | 1,100.60 | 1,074.10 | 1,095.20 | 1,087.17 | 1.16% | 266,336 |
| Jan 20, 2026 | 1,113.00 | 1,119.50 | 1,078.50 | 1,082.60 | 1,074.66 | -2.85% | 283,513 |
| Jan 19, 2026 | 1,119.10 | 1,127.00 | 1,093.60 | 1,114.40 | 1,106.23 | -0.64% | 343,214 |
| Jan 16, 2026 | 1,119.00 | 1,127.00 | 1,098.90 | 1,121.60 | 1,113.38 | -0.08% | 371,184 |
| Jan 14, 2026 | 1,106.30 | 1,134.90 | 1,101.70 | 1,122.50 | 1,114.27 | 1.46% | 564,842 |
| Jan 13, 2026 | 1,100.00 | 1,110.50 | 1,091.10 | 1,106.30 | 1,098.19 | 0.57% | 362,341 |
| Jan 12, 2026 | 1,091.70 | 1,103.00 | 1,065.00 | 1,100.00 | 1,091.93 | 1.21% | 237,746 |
| Jan 9, 2026 | 1,083.10 | 1,107.00 | 1,077.00 | 1,086.80 | 1,078.83 | 0.20% | 279,126 |
| Jan 8, 2026 | 1,108.10 | 1,123.00 | 1,075.10 | 1,084.60 | 1,076.65 | -2.12% | 464,034 |
| Jan 7, 2026 | 1,085.30 | 1,115.00 | 1,085.30 | 1,108.10 | 1,099.97 | 1.31% | 405,282 |
| Jan 6, 2026 | 1,126.60 | 1,133.20 | 1,084.50 | 1,093.80 | 1,085.78 | -2.85% | 601,912 |
| Jan 5, 2026 | 1,114.10 | 1,135.50 | 1,114.00 | 1,125.90 | 1,117.64 | 1.07% | 229,201 |
| Jan 2, 2026 | 1,111.00 | 1,119.30 | 1,107.50 | 1,114.00 | 1,105.83 | -0.05% | 154,014 |
| Jan 1, 2026 | 1,135.00 | 1,135.00 | 1,110.50 | 1,114.60 | 1,106.43 | -1.28% | 225,676 |
| Dec 31, 2025 | 1,107.70 | 1,139.00 | 1,103.00 | 1,129.00 | 1,120.72 | 2.43% | 284,617 |
| Dec 30, 2025 | 1,100.00 | 1,107.50 | 1,093.20 | 1,102.20 | 1,094.12 | -0.04% | 441,072 |
| Dec 29, 2025 | 1,099.00 | 1,112.00 | 1,090.10 | 1,102.60 | 1,094.51 | 0.54% | 320,675 |
| Dec 26, 2025 | 1,112.00 | 1,119.20 | 1,094.00 | 1,096.70 | 1,088.66 | -1.17% | 316,056 |
| Dec 24, 2025 | 1,105.00 | 1,112.70 | 1,097.00 | 1,109.70 | 1,101.56 | 0.05% | 196,263 |
| Dec 23, 2025 | 1,114.90 | 1,137.00 | 1,092.60 | 1,109.10 | 1,100.97 | -0.28% | 334,052 |
| Dec 22, 2025 | 1,101.60 | 1,114.80 | 1,092.60 | 1,112.20 | 1,104.04 | 1.77% | 138,797 |
| Dec 19, 2025 | 1,111.80 | 1,133.60 | 1,087.20 | 1,092.90 | 1,084.89 | -1.70% | 358,177 |
| Dec 18, 2025 | 1,103.80 | 1,122.50 | 1,103.80 | 1,111.80 | 1,103.65 | -0.02% | 170,741 |
| Dec 17, 2025 | 1,107.00 | 1,116.90 | 1,104.40 | 1,112.00 | 1,103.85 | 0.62% | 199,388 |
| Dec 16, 2025 | 1,131.40 | 1,131.40 | 1,102.00 | 1,105.10 | 1,097.00 | -2.10% | 163,641 |
| Dec 15, 2025 | 1,110.50 | 1,131.70 | 1,102.20 | 1,128.80 | 1,120.52 | 1.75% | 193,579 |
| Dec 12, 2025 | 1,095.30 | 1,124.00 | 1,090.00 | 1,109.40 | 1,101.26 | 1.24% | 1,064,391 |
| Dec 11, 2025 | 1,084.00 | 1,100.80 | 1,074.00 | 1,095.80 | 1,087.76 | 0.91% | 189,158 |
| Dec 10, 2025 | 1,072.90 | 1,095.40 | 1,071.10 | 1,085.90 | 1,077.94 | 0.85% | 159,611 |
| Dec 9, 2025 | 1,071.70 | 1,080.00 | 1,057.10 | 1,076.80 | 1,068.90 | 0.50% | 202,552 |
| Dec 8, 2025 | 1,091.00 | 1,095.00 | 1,058.70 | 1,071.40 | 1,063.54 | -1.80% | 183,398 |
| Dec 5, 2025 | 1,098.90 | 1,101.40 | 1,085.30 | 1,091.00 | 1,083.00 | -1.18% | 139,871 |
| Dec 4, 2025 | 1,103.10 | 1,112.00 | 1,092.00 | 1,104.00 | 1,095.90 | -0.09% | 213,429 |
| Dec 3, 2025 | 1,103.80 | 1,117.00 | 1,090.70 | 1,105.00 | 1,096.90 | 0.72% | 253,758 |
| Dec 2, 2025 | 1,124.00 | 1,129.00 | 1,083.60 | 1,097.10 | 1,089.05 | -2.48% | 270,581 |
| Dec 1, 2025 | 1,115.20 | 1,133.10 | 1,106.00 | 1,125.00 | 1,116.75 | 1.64% | 326,530 |