GESHIP.NS - The Great Eastern Shipping Company Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 2017386.40390.50383.00384.10384.1059,593
Nov 22, 2017386.00389.15377.15382.50382.5023,109
Nov 21, 2017375.00385.00374.10384.35384.35142,331
Nov 20, 2017374.00376.50368.00375.30375.3087,903
Nov 17, 2017374.00382.00369.60370.85370.8542,071
Nov 16, 2017367.95374.10367.20372.85372.85128,023
Nov 15, 2017367.75371.00363.50367.95367.9583,411
Nov 14, 2017373.80375.50365.60367.75367.75103,684
Nov 13, 2017380.00380.05368.00372.60372.6085,741
Nov 10, 2017388.55393.50376.60387.30387.30153,974
Nov 09, 2017388.00391.50387.00389.05389.0526,827
Nov 08, 2017395.00399.00385.00387.70387.7039,245
Nov 07, 2017406.00408.00392.00393.65393.6547,575
Nov 06, 2017403.80413.00401.10404.70404.70147,961
Nov 03, 2017387.70408.90387.70401.90401.90338,639
Nov 02, 2017389.90395.00383.00386.60386.6038,618
Nov 01, 2017390.05397.50385.50387.25387.2549,847
Oct 31, 2017387.00394.35382.50390.60390.6052,137
Oct 30, 2017382.00390.00382.00387.35387.35272,874
Oct 27, 2017390.00396.70379.30380.10380.10105,424
Oct 26, 2017393.00393.00386.10387.50387.5081,836
Oct 25, 2017395.00395.50388.00392.00392.00399,363
Oct 24, 2017394.00396.90388.25392.15392.1550,526
Oct 23, 2017396.05405.00390.60392.70392.7082,106
Oct 18, 2017400.50412.00392.50395.65395.65121,355
Oct 17, 2017388.80412.00388.00400.25400.25228,961
Oct 16, 2017395.95395.95390.50392.10392.1028,373
Oct 13, 2017385.50395.00385.20392.65392.6570,128
Oct 12, 2017381.15388.05381.15386.20386.2031,945
Oct 11, 2017388.00390.00384.00385.15385.1549,618
Oct 10, 2017387.00389.80385.00388.05388.0539,704
Oct 09, 2017382.00387.50378.50385.95385.9522,830
Oct 06, 2017385.90388.95379.25382.20382.2023,105
Oct 05, 2017380.30385.80380.30383.30383.3032,389
Oct 04, 2017387.40391.90382.50383.75383.7524,157
Oct 03, 2017385.90394.80385.90387.40387.4059,564
Sep 29, 2017375.45389.55375.45385.90385.9041,535
Sep 28, 2017373.80379.00370.50375.45375.4529,118
Sep 27, 2017390.00390.10371.00373.80373.8039,810
Sep 26, 2017384.70389.40380.85385.15385.1584,039
Sep 25, 2017385.00386.00375.00380.85380.8552,998
Sep 22, 2017391.05394.50382.00382.70382.7043,688
Sep 21, 2017397.50397.50387.45392.80392.8050,381
Sep 20, 2017394.95399.45394.00396.55396.5543,037
Sep 19, 2017399.95406.35391.80393.60393.60104,095
Sep 18, 2017408.60417.25396.00398.45398.45207,476
Sep 15, 2017414.45429.50398.80416.20416.20438,466
Sep 14, 2017416.30419.00411.60413.45413.4565,590
Sep 13, 2017426.00427.00412.45414.20414.20112,664
Sep 12, 2017413.45423.50413.40420.50420.50200,968
Sep 11, 2017425.00425.85407.50410.90410.90195,844
Sep 08, 2017388.00423.80386.15420.80420.80444,097
Sep 07, 2017391.80394.95388.00389.00389.0018,756
Sep 06, 2017392.10395.50388.50394.15394.1525,972
Sep 05, 2017400.00401.90390.40392.10392.1022,165
Sep 04, 2017403.00405.75396.50401.05401.0547,913
Sep 01, 2017398.00402.00393.55397.30397.3040,799
Aug 31, 2017392.45401.85387.50398.75398.7581,139
Aug 30, 2017389.00394.40385.00388.75388.7559,828
Aug 29, 2017395.00396.95382.00387.10387.1041,014
Aug 28, 2017389.50391.80385.50390.65390.6555,655
Aug 24, 2017390.00390.00385.60389.50389.5021,241
Aug 23, 2017390.00392.05387.55388.90388.9036,748
Aug 22, 2017390.55391.90384.00389.90389.9044,926
Aug 21, 2017395.00395.00386.00390.55390.5544,246
Aug 18, 2017388.00388.00377.65385.85385.8544,263
Aug 17, 2017378.90393.95378.90389.85389.85425,500
Aug 16, 2017382.00383.85374.15377.00377.0041,371
Aug 14, 2017363.05385.00363.05382.00382.00143,259
Aug 11, 2017370.00372.00361.10368.25368.2557,205
Aug 10, 2017381.05390.40363.10375.30375.30457,358
Aug 09, 2017386.20391.00385.25388.00388.0076,494
Aug 08, 2017385.00396.55385.00387.70387.7066,549
Aug 07, 2017385.50391.00383.10385.20385.2034,805
Aug 04, 2017388.85397.35384.95386.40386.4023,434
Aug 03, 2017389.90390.25383.10387.95387.9549,102
Aug 02, 2017388.75395.50386.30388.95388.95665,550
Aug 02, 20176.5 Dividend
Aug 01, 2017398.25399.90392.30394.85388.3532,407
Jul 31, 2017393.30399.00392.00397.60391.0547,231
Jul 28, 2017396.00397.00392.50393.05386.5829,402
Jul 27, 2017399.05399.05393.20395.75389.2489,264
Jul 26, 2017403.05403.50395.25399.15392.5853,215
Jul 25, 2017406.00406.00401.60403.10396.4653,849
Jul 24, 2017404.85410.90403.50405.70399.0229,730
Jul 21, 2017403.10410.00403.00404.15397.5055,600
Jul 20, 2017407.00409.50405.50407.35400.6428,812
Jul 19, 2017410.00414.50406.00408.30401.5869,041
Jul 18, 2017407.75410.50401.00407.30400.60132,381
Jul 17, 2017410.90412.00402.55408.00401.2842,281
Jul 14, 2017410.00419.50407.50409.25402.5191,901
Jul 13, 2017408.00422.75408.00413.65406.84138,746
Jul 12, 2017412.35416.70410.75413.20406.4031,790
Jul 11, 2017416.00425.00409.25412.35405.56110,626
Jul 10, 2017415.00420.50400.05419.15412.2519,521
Jul 07, 2017406.50415.00406.50413.15406.3524,395
Jul 06, 2017414.80414.80408.55412.35405.56160,673
Jul 05, 2017412.00418.00409.25411.25404.48239,375
Jul 04, 2017413.80415.05404.00412.00405.22162,912
Jul 03, 2017405.00419.50405.00415.55408.71103,610
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...