BSE - Delayed Quote INR

The Great Eastern Shipping Company Limited (GESHIP.BO)

1,085.80 +17.85 (+1.67%)
At close: April 25 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 1,070.35 1,116.85 1,068.00 1,085.80 1,085.80 48,986
Apr 24, 2024 1,041.05 1,097.35 1,029.00 1,067.95 1,067.95 67,035
Apr 23, 2024 1,031.15 1,035.90 1,015.00 1,018.15 1,018.15 6,088
Apr 22, 2024 1,010.30 1,043.50 1,010.30 1,030.70 1,030.70 29,958
Apr 19, 2024 1,018.65 1,034.10 996.95 1,009.55 1,009.55 14,761
Apr 18, 2024 1,000.00 1,026.20 984.10 1,022.10 1,022.10 19,729
Apr 16, 2024 943.55 998.75 943.55 996.35 996.35 35,407
Apr 15, 2024 949.95 961.30 921.20 957.50 957.50 10,550
Apr 12, 2024 983.70 991.95 953.30 956.85 956.85 18,505
Apr 10, 2024 988.95 994.00 972.25 983.60 983.60 26,965
Apr 9, 2024 993.95 997.45 982.65 988.70 988.70 17,613
Apr 8, 2024 1,048.00 1,053.90 977.20 985.10 985.10 50,060
Apr 5, 2024 1,024.10 1,050.00 1,015.35 1,042.15 1,042.15 24,072
Apr 4, 2024 1,026.00 1,071.90 1,015.00 1,027.45 1,027.45 104,115
Apr 3, 2024 990.00 1,032.00 982.55 1,022.35 1,022.35 42,014
Apr 2, 2024 1,000.20 1,034.40 983.60 996.25 996.25 13,552
Apr 1, 2024 1,018.20 1,023.00 995.00 996.00 996.00 7,950
Mar 28, 2024 1,019.55 1,019.55 987.80 1,000.15 1,000.15 9,313
Mar 27, 2024 971.95 1,014.00 971.95 995.65 995.65 13,834
Mar 26, 2024 982.55 995.80 966.15 971.50 971.50 10,119
Mar 22, 2024 975.05 1,007.15 975.05 996.30 996.30 6,769
Mar 21, 2024 987.05 997.10 978.90 982.50 982.50 4,081
Mar 20, 2024 1,017.30 1,017.30 972.60 977.65 977.65 5,241
Mar 19, 2024 1,000.05 1,025.25 996.00 998.35 998.35 8,892
Mar 18, 2024 990.35 1,018.25 979.30 1,013.55 1,013.55 9,872
Mar 15, 2024 969.45 1,000.40 954.65 995.65 995.65 16,928
Mar 14, 2024 891.10 972.60 891.10 967.45 967.45 15,658
Mar 13, 2024 939.85 968.45 890.05 909.25 909.25 21,209
Mar 12, 2024 965.35 976.45 936.30 939.00 939.00 19,406
Mar 11, 2024 1,007.25 1,007.25 964.35 970.00 970.00 7,362
Mar 7, 2024 1,014.45 1,017.00 987.70 1,007.55 1,007.55 6,901
Mar 6, 2024 1,006.70 1,029.55 982.00 994.60 994.60 13,774
Mar 5, 2024 1,002.65 1,051.50 1,001.85 1,020.90 1,020.90 52,794
Mar 4, 2024 1,012.65 1,012.65 987.25 996.95 996.95 12,665
Mar 1, 2024 1,010.65 1,022.00 990.90 999.25 999.25 15,008
Feb 29, 2024 955.80 1,013.80 955.80 1,005.50 1,005.50 32,887
Feb 28, 2024 955.70 982.95 945.00 952.65 952.65 22,381
Feb 27, 2024 974.80 974.80 940.00 952.90 952.90 9,126
Feb 26, 2024 971.65 971.65 953.05 959.30 959.30 84,498
Feb 23, 2024 942.75 961.25 927.25 955.95 955.95 11,807
Feb 22, 2024 911.85 940.45 911.85 922.30 922.30 13,377
Feb 21, 2024 931.35 943.00 917.15 921.85 921.85 6,602
Feb 20, 2024 943.30 943.30 926.05 930.95 930.95 6,806
Feb 19, 2024 973.30 973.30 922.00 925.00 925.00 19,881
Feb 16, 2024 976.45 982.00 944.75 949.40 949.40 11,278
Feb 15, 2024 940.15 967.90 940.15 953.35 953.35 12,855
Feb 14, 2024 954.20 954.20 925.70 938.25 938.25 9,129
Feb 13, 2024 928.30 953.45 920.55 935.45 935.45 7,788
Feb 12, 2024 6.30 Dividend
Feb 12, 2024 968.80 968.80 918.05 928.30 928.30 19,393
Feb 9, 2024 999.25 999.25 938.65 959.30 953.00 18,415
Feb 8, 2024 1,001.00 1,011.45 992.00 994.20 987.67 19,627
Feb 7, 2024 1,023.00 1,025.05 996.00 999.00 992.44 13,753
Feb 6, 2024 998.70 1,029.45 962.30 1,012.75 1,006.10 65,036
Feb 5, 2024 984.40 990.30 966.30 970.00 963.63 24,520
Feb 2, 2024 985.10 1,005.00 963.00 965.20 958.86 15,378
Feb 1, 2024 989.85 1,002.45 960.85 986.00 979.52 17,640
Jan 31, 2024 991.35 1,013.10 978.00 990.25 983.75 26,754
Jan 30, 2024 1,030.15 1,030.20 985.50 991.20 984.69 49,510
Jan 29, 2024 1,027.35 1,043.30 1,010.00 1,031.40 1,024.63 39,087
Jan 25, 2024 984.40 1,013.50 980.40 1,007.65 1,001.03 88,135
Jan 24, 2024 957.70 979.55 954.00 973.60 967.21 11,060
Jan 23, 2024 994.75 994.75 951.60 957.70 951.41 14,916
Jan 19, 2024 970.00 971.50 953.10 965.70 959.36 13,129
Jan 17, 2024 974.70 985.00 944.00 951.60 945.35 20,891
Jan 16, 2024 954.95 979.90 954.95 976.15 969.74 28,979
Jan 15, 2024 965.00 970.25 950.00 954.20 947.93 10,085
Jan 12, 2024 992.40 992.40 957.60 960.45 954.14 7,536
Jan 11, 2024 989.05 989.80 963.55 973.00 966.61 8,564
Jan 10, 2024 965.00 976.40 946.20 969.65 963.28 23,723
Jan 9, 2024 971.50 980.40 964.05 965.20 958.86 7,374
Jan 8, 2024 976.15 979.85 962.45 969.35 962.98 35,126
Jan 5, 2024 980.00 988.85 967.30 975.75 969.34 19,729
Jan 4, 2024 995.65 1,007.05 973.00 975.25 968.85 33,513
Jan 3, 2024 984.90 1,014.30 984.00 995.50 988.96 39,599
Jan 2, 2024 972.40 993.00 961.00 978.35 971.92 26,935
Jan 1, 2024 971.35 989.80 970.05 973.00 966.61 16,127
Dec 29, 2023 979.85 994.80 957.80 977.75 971.33 31,347
Dec 28, 2023 985.00 990.20 971.55 975.05 968.65 228,420
Dec 27, 2023 1,004.55 1,009.00 975.90 981.35 974.91 13,788
Dec 26, 2023 1,015.50 1,038.65 993.25 996.40 989.86 18,209
Dec 22, 2023 999.60 1,041.95 991.75 1,014.75 1,008.09 55,264
Dec 21, 2023 961.75 1,023.85 947.15 998.30 991.74 43,491
Dec 20, 2023 985.30 1,005.00 950.00 965.45 959.11 98,439
Dec 19, 2023 934.35 993.65 931.00 982.25 975.80 69,554
Dec 18, 2023 917.15 936.80 890.10 922.85 916.79 53,228
Dec 15, 2023 860.80 911.15 859.40 899.15 893.25 36,129
Dec 14, 2023 872.10 872.10 852.00 857.45 851.82 28,888
Dec 13, 2023 874.30 876.25 854.85 857.00 851.37 16,830
Dec 12, 2023 879.90 884.10 867.25 876.55 870.79 6,614
Dec 11, 2023 896.00 896.00 875.80 878.70 872.93 22,649
Dec 8, 2023 898.30 901.40 877.50 893.80 887.93 9,142
Dec 7, 2023 887.00 904.90 882.05 891.35 885.50 8,641
Dec 6, 2023 900.55 908.85 883.00 887.15 881.32 13,293
Dec 5, 2023 895.00 903.00 881.50 900.10 894.19 35,184
Dec 4, 2023 871.05 896.00 860.45 891.60 885.74 38,854
Dec 1, 2023 875.05 903.90 864.10 870.15 864.44 33,316
Nov 30, 2023 820.95 880.00 817.00 874.85 869.10 60,961
Nov 29, 2023 823.30 823.30 802.70 812.35 807.02 12,196
Nov 28, 2023 822.05 836.05 813.05 815.35 810.00 14,793
Nov 24, 2023 822.95 836.00 816.65 826.15 820.72 23,249
Nov 23, 2023 804.35 838.00 803.05 819.60 814.22 66,349
Nov 22, 2023 798.00 802.00 790.00 799.35 794.10 16,509
Nov 21, 2023 774.50 803.35 771.80 796.20 790.97 19,481
Nov 20, 2023 786.95 787.10 771.35 778.60 773.49 15,278
Nov 17, 2023 784.00 787.50 777.65 781.35 776.22 7,799
Nov 16, 2023 791.90 793.85 778.35 783.95 778.80 5,806
Nov 15, 2023 772.05 794.65 772.05 791.35 786.15 26,566
Nov 13, 2023 777.00 780.75 771.75 773.80 768.72 20,464
Nov 10, 2023 736.05 762.45 732.00 759.10 754.11 30,134
Nov 9, 2023 766.05 769.90 728.10 733.35 728.53 44,305
Nov 8, 2023 6.30 Dividend
Nov 8, 2023 770.75 770.75 762.30 764.60 759.58 4,402
Nov 7, 2023 781.05 781.05 765.00 770.90 759.58 15,303
Nov 6, 2023 793.95 793.95 775.05 779.25 767.81 20,968
Nov 3, 2023 793.25 795.55 787.00 789.65 778.05 3,883
Nov 2, 2023 807.75 807.80 787.95 789.20 777.61 11,187
Nov 1, 2023 805.40 806.65 795.25 798.80 787.07 6,615
Oct 31, 2023 790.00 807.35 786.35 797.45 785.74 18,189
Oct 30, 2023 802.00 813.05 790.35 797.20 785.49 22,321
Oct 27, 2023 801.20 835.25 801.20 827.55 815.40 13,308
Oct 26, 2023 816.20 816.20 787.20 799.75 788.00 10,622
Oct 25, 2023 834.80 839.95 805.55 816.20 804.21 13,476
Oct 23, 2023 854.75 858.00 820.80 828.30 816.14 29,520
Oct 20, 2023 888.60 888.60 855.50 859.70 847.07 6,624
Oct 19, 2023 862.00 882.35 860.35 879.50 866.58 14,808
Oct 18, 2023 878.95 884.75 852.60 868.75 855.99 25,392
Oct 17, 2023 889.70 892.20 868.55 873.45 860.62 12,482
Oct 16, 2023 865.55 919.45 865.55 879.20 866.29 49,340
Oct 13, 2023 870.00 873.75 860.45 864.05 851.36 8,022
Oct 12, 2023 864.95 876.00 859.55 864.95 852.25 17,894
Oct 11, 2023 854.65 866.45 848.70 856.70 844.12 10,145
Oct 10, 2023 859.95 867.55 842.90 849.70 837.22 64,248
Oct 9, 2023 820.60 856.70 815.15 848.75 836.29 33,838
Oct 6, 2023 835.00 842.80 828.00 837.35 825.05 7,176
Oct 5, 2023 842.05 863.95 823.00 826.55 814.41 33,887
Oct 4, 2023 856.00 856.00 833.90 840.55 828.21 24,302
Oct 3, 2023 853.25 858.00 841.70 854.85 842.30 9,177
Sep 29, 2023 845.00 861.80 835.95 846.70 834.27 27,984
Sep 28, 2023 859.95 859.95 836.90 842.80 830.42 30,039
Sep 27, 2023 855.10 906.95 845.00 856.40 843.82 151,851
Sep 26, 2023 826.70 871.85 817.25 851.45 838.95 42,109
Sep 25, 2023 829.25 830.80 814.35 821.75 809.68 8,419
Sep 22, 2023 790.00 813.40 790.00 809.90 798.01 8,966
Sep 21, 2023 816.95 816.95 785.35 789.30 777.71 42,340
Sep 20, 2023 822.90 827.45 810.05 817.30 805.30 23,297
Sep 18, 2023 840.05 849.00 823.00 830.00 817.81 38,128
Sep 15, 2023 817.95 841.90 812.25 837.20 824.90 22,065
Sep 14, 2023 829.95 829.95 803.15 811.90 799.98 14,154
Sep 13, 2023 815.95 842.00 799.05 818.70 806.68 39,820
Sep 12, 2023 837.75 864.15 782.95 802.70 790.91 45,078
Sep 11, 2023 838.95 838.95 823.55 828.80 816.63 52,086
Sep 8, 2023 826.60 848.00 820.15 824.95 812.83 68,140
Sep 7, 2023 772.05 850.50 772.05 814.10 802.14 171,566
Sep 6, 2023 773.00 775.00 763.55 771.35 760.02 13,465
Sep 5, 2023 775.30 775.30 766.60 769.55 758.25 2,546
Sep 4, 2023 769.05 778.25 765.00 766.65 755.39 4,868
Sep 1, 2023 765.05 781.00 763.60 767.80 756.52 9,277
Aug 31, 2023 758.10 768.35 752.40 763.60 752.39 9,517
Aug 30, 2023 752.45 762.25 750.50 759.05 747.90 11,837
Aug 29, 2023 774.95 774.95 750.00 752.50 741.45 11,798
Aug 28, 2023 768.10 771.35 759.70 761.85 750.66 3,811
Aug 25, 2023 767.85 780.25 754.00 760.45 749.28 14,111
Aug 24, 2023 786.40 790.00 763.95 767.10 755.83 19,272
Aug 23, 2023 762.05 784.40 762.05 780.40 768.94 21,332
Aug 22, 2023 787.25 787.25 765.00 766.80 755.54 7,916
Aug 21, 2023 785.65 790.20 770.45 774.50 763.13 8,673
Aug 18, 2023 773.00 804.80 773.00 779.00 767.56 30,499
Aug 17, 2023 742.05 800.00 742.05 771.25 759.92 72,557
Aug 16, 2023 732.60 765.00 725.40 751.90 740.86 11,600
Aug 14, 2023 12.90 Dividend
Aug 14, 2023 752.65 755.00 725.95 732.60 721.84 35,983
Aug 11, 2023 764.40 769.50 760.00 763.85 739.92 5,530
Aug 10, 2023 758.10 765.90 750.50 759.10 735.32 12,484
Aug 9, 2023 756.00 759.45 750.10 757.00 733.29 11,296
Aug 8, 2023 774.05 777.20 740.80 754.20 730.57 43,207
Aug 7, 2023 800.00 825.70 769.05 774.00 749.75 27,880
Aug 4, 2023 805.00 834.00 793.70 800.70 775.62 46,149
Aug 3, 2023 794.95 808.50 787.55 803.75 778.57 37,209
Jul 28, 2023 763.25 774.30 757.55 766.70 742.68 3,912
Jul 26, 2023 773.25 796.80 765.95 768.80 744.72 10,996
Jul 24, 2023 761.25 793.05 761.25 777.75 753.39 8,617
Jul 21, 2023 769.30 777.10 761.15 764.20 740.26 7,427
Jul 20, 2023 778.05 788.30 768.65 771.80 747.62 7,788
Jul 19, 2023 775.35 813.30 771.30 780.85 756.39 13,820
Jul 17, 2023 808.15 808.15 784.50 799.90 774.84 10,777
Jul 14, 2023 765.00 819.85 765.00 788.55 763.85 89,495
Jul 10, 2023 743.20 763.50 728.00 758.25 734.50 29,718
Jul 7, 2023 744.00 746.25 728.85 741.50 718.27 3,505
Jun 30, 2023 754.95 754.95 734.25 741.50 718.27 13,883
Jun 28, 2023 749.00 754.80 729.80 751.55 728.01 9,657
Jun 27, 2023 728.85 751.60 727.65 748.55 725.10 25,349
Jun 26, 2023 702.60 738.85 702.45 728.50 705.68 22,347
Jun 23, 2023 708.05 719.10 693.00 702.45 680.45 13,530
Jun 22, 2023 744.90 744.90 708.00 714.10 691.73 14,280
Jun 21, 2023 729.75 742.60 725.90 728.15 705.34 11,400
Jun 20, 2023 754.40 756.95 714.95 721.35 698.75 18,263
Jun 19, 2023 762.45 763.00 741.30 747.95 724.52 11,413
Jun 16, 2023 754.05 791.20 751.75 754.20 730.57 89,693
Jun 15, 2023 722.90 769.30 722.20 753.80 730.19 61,262
Jun 14, 2023 726.80 726.80 711.30 721.40 698.80 11,948
Jun 13, 2023 720.70 732.10 717.25 722.30 699.67 17,809
Jun 12, 2023 732.30 734.00 716.25 724.65 701.95 11,466
Jun 9, 2023 718.00 733.20 710.85 720.60 698.03 18,241
Jun 8, 2023 713.45 724.15 706.50 715.00 692.60 10,642
Jun 7, 2023 704.35 719.00 704.35 713.40 691.05 22,058
Jun 6, 2023 710.00 723.15 702.85 711.75 689.45 26,928
Jun 5, 2023 685.05 719.95 671.80 707.60 685.43 49,407
Jun 2, 2023 683.00 691.15 683.00 687.35 665.82 4,906
Jun 1, 2023 698.00 698.00 678.00 682.20 660.83 9,750
May 31, 2023 681.60 695.05 675.65 687.75 666.21 14,486
May 30, 2023 686.00 692.95 679.05 689.20 667.61 10,183
May 26, 2023 677.20 679.70 664.50 671.55 650.51 13,300
May 25, 2023 670.05 682.75 659.80 677.20 655.99 15,111
May 24, 2023 9.00 Dividend
May 24, 2023 674.80 686.40 665.55 670.80 649.79 14,837
May 23, 2023 672.05 682.00 657.70 677.70 647.75 30,548
May 22, 2023 682.00 682.70 662.00 670.60 640.97 8,618
May 19, 2023 683.00 692.40 676.00 680.20 650.14 18,420
May 17, 2023 710.50 711.85 703.00 705.65 674.47 6,036
May 16, 2023 727.20 741.55 704.80 707.85 676.57 38,350
May 15, 2023 701.00 732.45 695.75 722.45 690.52 128,014
May 12, 2023 689.95 689.95 666.15 676.80 646.89 10,364
May 11, 2023 680.35 686.70 672.80 679.95 649.90 7,422
May 10, 2023 652.65 683.00 652.65 680.35 650.29 22,420
May 9, 2023 670.00 672.35 649.45 652.15 623.33 9,336
May 8, 2023 659.40 671.65 656.00 668.60 639.05 10,863
May 5, 2023 665.70 666.45 646.00 655.90 626.92 21,510
May 4, 2023 673.00 677.40 660.35 672.75 643.02 12,485
May 3, 2023 672.00 677.00 659.30 666.30 636.86 14,217
May 2, 2023 685.00 688.00 666.00 670.15 640.54 6,999
Apr 28, 2023 665.75 679.30 659.65 676.60 646.70 10,408
Apr 27, 2023 650.30 678.50 647.40 664.40 635.04 20,164
Apr 26, 2023 640.00 651.55 635.00 648.65 619.99 7,268
Apr 25, 2023 637.65 650.00 632.20 636.70 608.56 2,613

Related Tickers

SCI.BO The Shipping Corporation of India Limited
232.75
+5.10%
 
SCI.NS The Shipping Corporation of India Limited
232.85
+5.24%
 
SCILAL.NS Shipping Corporation of India Land and Assets Limited
72.20
+9.98%
 
GPPL.NS Gujarat Pipavav Port Limited
215.65
+3.48%
 
GRIN Grindrod Shipping Holdings Ltd.
13.62
0.00%
 
ADANIPORTS.NS Adani Ports and Special Economic Zone Limited
1,330.55
+0.76%