NSE - Delayed Quote INR

The Great Eastern Shipping Company Limited (GESHIP.NS)

1,088.60 +2.35 (+0.22%)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1,096.25 1,114.00 1,080.95 1,090.20 1,090.20 544,784
Apr 25, 2024 1,072.00 1,118.95 1,070.00 1,086.25 1,086.25 1,235,599
Apr 24, 2024 1,028.00 1,097.00 1,026.65 1,068.00 1,068.00 1,933,719
Apr 23, 2024 1,027.00 1,035.80 1,013.50 1,020.05 1,020.05 269,848
Apr 22, 2024 1,013.20 1,043.60 1,013.20 1,031.05 1,031.05 552,135
Apr 19, 2024 1,000.00 1,034.45 993.00 1,008.90 1,008.90 415,609
Apr 18, 2024 1,001.00 1,026.50 983.45 1,022.50 1,022.50 740,227
Apr 16, 2024 954.00 999.90 946.25 997.10 997.10 430,203
Apr 15, 2024 941.10 961.40 921.05 957.10 957.10 323,909
Apr 12, 2024 981.00 992.05 952.10 957.15 957.15 422,878
Apr 10, 2024 990.00 994.70 976.55 983.65 983.65 306,669
Apr 9, 2024 991.10 997.85 983.00 988.35 988.35 241,960
Apr 8, 2024 1,054.00 1,055.30 981.00 986.65 986.65 793,473
Apr 5, 2024 1,023.00 1,051.00 1,016.45 1,041.05 1,041.05 386,376
Apr 4, 2024 1,031.05 1,071.95 1,013.10 1,024.55 1,024.55 1,091,160
Apr 3, 2024 989.70 1,032.50 984.25 1,022.05 1,022.05 1,096,021
Apr 2, 2024 999.85 1,034.00 980.65 995.15 995.15 581,883
Apr 1, 2024 1,020.00 1,025.95 993.20 997.35 997.35 161,607
Mar 28, 2024 1,013.90 1,016.50 987.00 1,001.25 1,001.25 205,189
Mar 27, 2024 970.00 1,015.00 970.00 996.95 996.95 231,080
Mar 26, 2024 994.70 994.70 965.90 970.10 970.10 147,756
Mar 22, 2024 979.90 1,008.80 977.00 994.95 994.95 150,848
Mar 21, 2024 983.00 997.50 977.10 983.60 983.60 197,662
Mar 20, 2024 999.70 1,000.60 972.20 978.10 978.10 127,125
Mar 19, 2024 1,014.00 1,027.00 996.85 999.30 999.30 202,008
Mar 18, 2024 997.95 1,018.00 979.15 1,014.45 1,014.45 242,304
Mar 15, 2024 971.95 1,000.00 953.00 996.85 996.85 389,973
Mar 14, 2024 909.00 975.00 905.00 969.45 969.45 323,283
Mar 13, 2024 942.45 969.15 890.00 909.70 909.70 330,876
Mar 12, 2024 970.40 977.40 936.00 939.85 939.85 345,661
Mar 11, 2024 1,002.05 1,009.90 964.80 969.15 969.15 203,683
Mar 7, 2024 1,002.95 1,018.00 985.85 1,007.85 1,007.85 188,091
Mar 6, 2024 1,024.25 1,030.00 981.70 995.30 995.30 298,542
Mar 5, 2024 1,001.10 1,052.00 997.00 1,021.00 1,021.00 915,491
Mar 4, 2024 1,005.70 1,009.00 985.50 996.40 996.40 186,237
Mar 1, 2024 1,006.90 1,022.20 990.50 998.80 998.80 334,322
Feb 29, 2024 953.70 1,013.45 953.70 1,005.90 1,005.90 1,656,773
Feb 28, 2024 953.00 983.30 950.00 953.70 953.70 380,695
Feb 27, 2024 961.95 967.70 945.00 951.35 951.35 176,944
Feb 26, 2024 959.35 971.05 954.05 959.20 959.20 216,833
Feb 23, 2024 923.70 962.50 923.70 956.50 956.50 593,881
Feb 22, 2024 924.90 942.00 915.00 923.05 923.05 340,524
Feb 21, 2024 935.00 943.10 917.00 920.10 920.10 166,736
Feb 20, 2024 925.10 944.00 925.00 932.10 932.10 219,374
Feb 19, 2024 960.10 964.05 921.00 925.10 925.10 349,876
Feb 16, 2024 956.95 984.60 942.65 947.40 947.40 294,408
Feb 15, 2024 943.10 968.10 941.50 953.45 953.45 189,384
Feb 14, 2024 934.15 954.80 925.30 938.15 938.15 251,466
Feb 13, 2024 928.95 955.00 920.00 937.15 937.15 342,488
Feb 12, 2024 6.30 Dividend
Feb 12, 2024 955.00 968.10 914.15 928.95 928.95 359,771
Feb 9, 2024 998.00 999.00 937.05 960.35 954.05 378,539
Feb 8, 2024 1,014.10 1,014.10 991.10 994.25 987.73 255,100
Feb 7, 2024 1,014.65 1,023.45 995.55 998.90 992.35 235,247
Feb 6, 2024 998.55 1,029.00 961.35 1,014.65 1,007.99 1,153,493
Feb 5, 2024 970.80 990.00 966.05 969.85 963.49 437,694
Feb 2, 2024 990.65 1,004.00 963.15 964.75 958.42 558,281
Feb 1, 2024 979.95 1,002.00 961.00 987.70 981.22 528,418
Jan 31, 2024 995.00 1,014.30 976.80 990.55 984.05 634,218
Jan 30, 2024 1,032.00 1,034.95 986.40 990.80 984.30 416,101
Jan 29, 2024 1,020.00 1,043.90 1,009.85 1,031.35 1,024.58 832,127
Jan 25, 2024 980.00 1,014.00 980.00 1,007.70 1,001.09 1,047,781
Jan 24, 2024 957.00 979.00 953.10 973.30 966.92 297,282
Jan 23, 2024 970.00 989.70 951.00 958.25 951.96 410,384
Jan 19, 2024 970.25 971.95 953.25 966.70 960.36 211,926
Jan 18, 2024 951.00 970.20 935.05 959.30 953.01 302,558
Jan 17, 2024 968.85 986.00 943.60 951.45 945.21 612,333
Jan 16, 2024 956.00 980.00 955.95 976.25 969.85 334,653
Jan 15, 2024 964.00 971.00 949.10 953.55 947.29 194,945
Jan 12, 2024 979.10 981.85 957.50 960.60 954.30 226,845
Jan 11, 2024 974.90 989.40 963.00 974.00 967.61 198,132
Jan 10, 2024 963.90 976.00 946.00 969.80 963.44 434,253
Jan 9, 2024 971.00 982.20 963.15 965.10 958.77 226,148
Jan 8, 2024 979.00 980.95 962.55 969.80 963.44 219,608
Jan 5, 2024 979.50 992.00 967.15 975.00 968.60 496,554
Jan 4, 2024 998.95 1,006.90 972.70 974.90 968.50 554,969
Jan 3, 2024 980.65 1,015.00 980.65 995.45 988.92 500,820
Jan 2, 2024 970.00 992.80 961.85 978.35 971.93 406,642
Jan 1, 2024 983.50 990.05 969.05 972.65 966.27 194,886
Dec 29, 2023 970.00 995.00 958.25 976.80 970.39 515,223
Dec 28, 2023 984.00 991.95 971.00 974.55 968.16 363,921
Dec 27, 2023 1,003.60 1,009.75 975.10 982.10 975.66 451,217
Dec 26, 2023 1,021.00 1,039.00 992.60 996.60 990.06 649,265
Dec 22, 2023 997.75 1,042.30 992.80 1,016.15 1,009.48 967,974
Dec 21, 2023 960.00 1,024.45 943.15 997.75 991.20 1,059,034
Dec 20, 2023 988.00 1,007.00 949.65 965.60 959.27 1,269,130
Dec 19, 2023 935.40 994.70 931.00 982.20 975.76 2,683,544
Dec 18, 2023 914.80 936.40 890.05 923.00 916.95 1,772,371
Dec 15, 2023 861.00 911.00 857.75 899.20 893.30 1,264,611
Dec 14, 2023 864.00 872.00 852.80 857.75 852.12 186,316
Dec 13, 2023 873.35 877.45 853.60 857.30 851.68 287,441
Dec 12, 2023 879.00 884.95 866.25 878.60 872.84 210,588
Dec 11, 2023 896.00 897.35 876.15 878.90 873.13 178,554
Dec 8, 2023 892.85 901.80 877.90 892.85 886.99 184,262
Dec 7, 2023 888.00 901.95 882.05 891.40 885.55 241,072
Dec 6, 2023 905.00 909.00 883.00 887.90 882.08 326,497
Dec 5, 2023 897.00 902.60 881.15 900.45 894.54 379,055
Dec 4, 2023 885.00 896.50 860.50 891.55 885.70 502,743
Dec 1, 2023 877.50 904.00 863.30 869.35 863.65 937,312
Nov 30, 2023 816.55 882.00 815.00 875.55 869.81 2,066,347
Nov 29, 2023 820.00 820.95 803.00 812.50 807.17 247,979
Nov 28, 2023 827.00 835.70 812.00 816.00 810.65 210,575
Nov 24, 2023 823.00 836.60 815.70 827.00 821.57 350,724
Nov 23, 2023 805.00 838.00 802.00 819.00 813.63 1,166,989
Nov 22, 2023 801.45 805.15 789.15 799.05 793.81 430,397
Nov 21, 2023 770.00 803.00 770.00 796.15 790.93 736,171
Nov 20, 2023 785.00 791.95 772.00 779.85 774.73 218,401
Nov 17, 2023 783.50 787.40 777.50 780.70 775.58 88,614
Nov 16, 2023 791.85 794.00 777.55 783.50 778.36 144,939
Nov 15, 2023 774.00 794.65 774.00 791.85 786.66 325,686
Nov 13, 2023 780.00 781.80 771.20 773.60 768.53 145,161
Nov 10, 2023 737.05 762.30 731.00 757.65 752.68 538,888
Nov 9, 2023 767.40 767.40 727.50 733.30 728.49 856,761
Nov 8, 2023 6.30 Dividend
Nov 8, 2023 769.75 769.75 762.00 764.55 759.53 191,199
Nov 7, 2023 782.50 782.50 765.80 771.20 759.88 224,296
Nov 6, 2023 793.05 794.00 773.05 778.65 767.22 214,502
Nov 3, 2023 793.05 795.95 787.00 788.70 777.13 193,892
Nov 2, 2023 806.00 809.00 788.00 789.45 777.86 191,757
Nov 1, 2023 799.00 806.15 795.20 798.60 786.88 120,413
Oct 31, 2023 786.00 801.60 782.00 794.25 782.59 257,275
Oct 30, 2023 801.00 813.80 790.00 797.80 786.09 463,489
Oct 27, 2023 800.05 836.50 800.05 827.75 815.60 157,186
Oct 26, 2023 814.95 818.45 786.00 798.75 787.03 282,196
Oct 25, 2023 835.80 842.80 805.20 819.60 807.57 221,621
Oct 23, 2023 859.95 862.65 821.15 828.60 816.44 273,432
Oct 20, 2023 880.00 887.20 856.00 859.25 846.64 163,569
Oct 19, 2023 860.00 883.70 858.00 880.00 867.09 356,735
Oct 18, 2023 875.00 884.90 852.60 867.55 854.82 669,244
Oct 17, 2023 892.75 893.00 869.00 872.65 859.84 304,325
Oct 16, 2023 868.90 919.95 866.75 879.55 866.64 1,625,937
Oct 13, 2023 860.00 873.40 860.00 864.15 851.47 246,957
Oct 12, 2023 862.85 876.45 860.00 865.00 852.31 349,404
Oct 11, 2023 855.00 866.50 848.15 856.50 843.93 207,902
Oct 10, 2023 852.05 867.00 843.05 850.75 838.26 281,105
Oct 9, 2023 830.70 856.25 816.10 847.85 835.41 365,528
Oct 6, 2023 830.05 842.90 827.00 836.60 824.32 174,892
Oct 5, 2023 845.00 864.80 822.75 826.60 814.47 381,393
Oct 4, 2023 855.50 855.50 834.40 840.50 828.17 172,082
Oct 3, 2023 847.20 857.80 840.50 854.55 842.01 198,237
Sep 29, 2023 848.80 862.00 835.05 847.20 834.77 355,604
Sep 28, 2023 854.90 858.70 837.00 842.70 830.33 297,090
Sep 27, 2023 857.60 908.00 844.80 856.20 843.63 2,426,071
Sep 26, 2023 824.80 872.35 817.35 851.10 838.61 1,479,973
Sep 25, 2023 816.70 832.50 813.20 822.80 810.72 186,385
Sep 22, 2023 789.70 816.50 789.70 811.15 799.25 245,831
Sep 21, 2023 816.05 817.05 786.00 789.55 777.96 296,821
Sep 20, 2023 824.85 829.00 810.35 817.05 805.06 209,417
Sep 18, 2023 845.00 850.50 822.00 829.20 817.03 345,642
Sep 15, 2023 815.00 842.35 811.10 836.25 823.98 673,451
Sep 14, 2023 822.85 827.85 803.50 812.20 800.28 330,362
Sep 13, 2023 799.00 825.90 798.85 818.85 806.83 413,352
Sep 12, 2023 832.00 864.80 781.05 802.10 790.33 822,196
Sep 11, 2023 833.00 837.30 823.10 829.15 816.98 405,944
Sep 8, 2023 831.00 847.80 820.00 824.90 812.79 1,576,742
Sep 7, 2023 773.00 850.90 772.95 815.50 803.53 4,559,859
Sep 6, 2023 770.00 774.85 763.55 771.55 760.23 309,959
Sep 5, 2023 766.55 775.05 766.05 769.55 758.26 126,631
Sep 4, 2023 769.95 777.65 765.00 767.10 755.84 129,203
Sep 1, 2023 765.05 781.10 764.00 768.20 756.93 198,380
Aug 31, 2023 761.00 767.80 752.05 764.50 753.28 130,332
Aug 30, 2023 753.00 762.00 750.05 758.90 747.76 117,432
Aug 29, 2023 765.00 766.90 748.00 752.15 741.11 269,370
Aug 28, 2023 763.00 771.50 759.20 761.80 750.62 123,429
Aug 25, 2023 769.00 782.00 754.00 761.15 749.98 183,647
Aug 24, 2023 787.00 790.95 764.00 766.90 755.65 150,908
Aug 23, 2023 769.80 786.00 766.95 780.35 768.90 524,612
Aug 22, 2023 780.00 780.00 764.15 767.05 755.79 101,156
Aug 21, 2023 784.00 791.00 772.00 775.05 763.68 217,439
Aug 18, 2023 774.55 804.50 774.55 779.45 768.01 476,644
Aug 17, 2023 754.00 792.80 753.05 771.15 759.83 861,646
Aug 16, 2023 730.00 766.95 725.15 752.10 741.06 538,922
Aug 14, 2023 7.50 Dividend
Aug 14, 2023 755.15 755.15 725.00 732.95 722.19 302,916
Aug 11, 2023 761.00 769.50 759.80 763.45 744.86 123,318
Aug 10, 2023 757.00 766.05 750.50 759.75 741.25 119,133
Aug 9, 2023 755.00 759.95 750.15 757.00 738.56 104,361
Aug 8, 2023 777.80 779.05 740.00 753.50 735.15 384,827
Aug 7, 2023 804.95 825.90 769.00 773.20 754.37 381,106
Aug 4, 2023 803.00 834.30 791.85 800.50 781.00 781,697
Aug 3, 2023 790.00 808.95 786.95 803.30 783.74 565,691
Aug 2, 2023 786.00 803.40 777.35 789.65 770.42 282,751
Aug 1, 2023 793.85 798.00 783.70 790.75 771.49 140,934
Jul 31, 2023 771.00 791.90 765.10 789.90 770.66 277,541
Jul 28, 2023 766.00 788.80 758.25 768.05 749.34 119,276
Jul 27, 2023 775.90 794.95 754.95 762.20 743.64 200,855
Jul 26, 2023 781.00 797.00 766.05 768.50 749.78 198,207
Jul 25, 2023 781.00 788.00 772.50 777.25 758.32 114,443
Jul 24, 2023 766.00 794.95 766.00 777.60 758.66 253,670
Jul 21, 2023 765.00 776.80 761.40 764.45 745.83 124,835
Jul 20, 2023 781.35 788.45 768.15 771.85 753.05 183,374
Jul 19, 2023 785.00 814.90 770.45 781.35 762.32 257,009
Jul 18, 2023 803.15 814.55 779.50 783.50 764.42 230,863
Jul 17, 2023 796.50 805.40 784.10 799.15 779.69 262,676
Jul 14, 2023 773.15 820.00 767.05 788.75 769.54 1,599,006
Jul 13, 2023 760.00 774.00 754.00 763.15 744.56 170,410
Jul 12, 2023 775.80 775.80 751.05 753.95 735.59 151,676
Jul 11, 2023 764.40 784.70 763.60 769.60 750.86 491,904
Jul 10, 2023 745.80 764.00 728.10 758.60 740.12 450,989
Jul 7, 2023 741.40 746.10 728.50 741.50 723.44 148,843
Jul 6, 2023 729.75 742.00 722.50 739.15 721.15 232,835
Jul 5, 2023 728.80 736.00 721.05 729.75 711.98 140,912
Jul 4, 2023 735.45 736.30 718.05 725.75 708.07 166,529
Jul 3, 2023 740.05 746.10 728.05 732.40 714.56 173,822
Jun 30, 2023 746.25 755.10 734.05 742.50 724.42 133,825
Jun 28, 2023 751.00 755.00 737.50 751.35 733.05 235,243
Jun 27, 2023 731.00 752.00 727.10 749.30 731.05 357,095
Jun 26, 2023 706.00 739.30 705.60 727.10 709.39 312,976
Jun 23, 2023 713.60 719.20 692.20 702.05 684.95 327,593
Jun 22, 2023 732.00 739.90 711.55 715.60 698.17 206,956
Jun 21, 2023 725.20 743.80 725.20 728.65 710.90 269,916
Jun 20, 2023 751.95 757.80 721.55 724.20 706.56 349,891
Jun 19, 2023 759.50 765.00 740.35 748.50 730.27 252,667
Jun 16, 2023 762.00 791.15 751.50 754.95 736.56 1,149,305
Jun 15, 2023 724.00 769.00 720.60 753.75 735.39 1,956,188
Jun 14, 2023 722.45 724.50 711.00 721.65 704.07 109,402
Jun 13, 2023 724.55 732.85 718.05 722.45 704.85 351,555
Jun 12, 2023 732.00 734.70 716.50 724.55 706.90 297,444
Jun 9, 2023 717.00 733.00 710.50 721.15 703.59 291,060
Jun 8, 2023 716.95 724.50 705.60 715.70 698.27 231,617
Jun 7, 2023 711.45 719.00 704.75 713.50 696.12 214,650
Jun 6, 2023 711.00 724.05 702.50 710.95 693.63 521,891
Jun 5, 2023 690.00 719.90 677.50 708.00 690.76 792,767
Jun 2, 2023 690.45 695.80 682.85 686.80 670.07 68,229
Jun 1, 2023 690.00 694.50 677.30 683.50 666.85 101,470
May 31, 2023 685.95 695.20 676.00 687.15 670.41 255,466
May 30, 2023 688.00 693.00 678.90 687.05 670.32 183,276
May 29, 2023 676.45 686.80 666.95 685.00 668.32 189,993
May 26, 2023 676.50 679.60 665.00 673.10 656.71 218,986
May 25, 2023 673.00 683.00 660.00 676.50 660.02 206,983
May 24, 2023 9.00 Dividend
May 24, 2023 678.65 686.60 665.50 670.75 654.41 267,383
May 23, 2023 675.55 681.75 662.00 678.65 653.34 273,174
May 22, 2023 682.00 684.25 661.55 669.70 644.72 206,235
May 19, 2023 684.95 692.00 676.10 681.00 655.60 128,239
May 18, 2023 709.00 714.00 681.55 682.90 657.43 256,131
May 17, 2023 708.00 711.20 702.50 705.25 678.95 155,607
May 16, 2023 725.00 741.35 705.00 708.35 681.93 463,140
May 15, 2023 703.20 732.80 690.00 721.50 694.59 2,407,869
May 12, 2023 681.80 682.00 665.55 676.75 651.51 151,328
May 11, 2023 680.45 687.00 672.85 680.30 654.93 139,285
May 10, 2023 656.00 684.00 655.00 680.45 655.07 305,186
May 9, 2023 669.40 672.80 650.00 651.95 627.64 99,257
May 8, 2023 658.90 671.95 655.25 667.70 642.80 135,890
May 5, 2023 666.50 668.45 645.55 655.60 631.15 249,092
May 4, 2023 670.00 677.95 660.95 672.65 647.56 133,485
May 3, 2023 670.95 677.65 665.55 669.25 644.29 143,031
May 2, 2023 690.00 690.05 665.55 668.40 643.47 182,371
Apr 28, 2023 664.00 679.50 660.30 677.60 652.33 205,998
Apr 27, 2023 649.10 679.30 647.60 664.75 639.96 453,390
Apr 26, 2023 639.90 652.00 633.75 649.10 624.89 142,335

Related Tickers

SCI.NS The Shipping Corporation of India Limited
232.00
-0.37%
 
SCI.BO The Shipping Corporation of India Limited
232.65
-0.04%
 
GPPL.NS Gujarat Pipavav Port Limited
214.40
-0.58%
 
SCILAL.NS Shipping Corporation of India Land and Assets Limited
75.15
+4.09%
 
SEAMECLTD.NS Seamec Limited
1,100.05
-2.20%
 
SHREYAS.NS Shreyas Shipping and Logistics Limited
305.00
+2.59%
 
ADANIPORTS.NS Adani Ports and Special Economic Zone Limited
1,326.25
-0.32%
 
RXS.SI Pacific Radiance Ltd.
0.0350
-2.78%
 
MARINE.NS Marine Electricals (India) Limited
106.90
+4.96%
 
GPPL.BO Gujarat Pipavav Port Limited
214.40
-0.58%