GESHIP.NS - The Great Eastern Shipping Company Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019261.60261.90250.00255.50255.5035,010
Sep 16, 2019250.90263.00248.00260.00260.0066,381
Sep 13, 2019245.00252.50245.00251.55251.55633,955
Sep 12, 2019247.25249.20246.00247.05247.0516,973
Sep 11, 2019246.90250.00245.45247.95247.9536,126
Sep 09, 2019241.40248.00241.40246.90246.9039,029
Sep 06, 2019240.95246.65240.05245.60245.6023,149
Sep 05, 2019240.55244.50237.60241.95241.9519,095
Sep 04, 2019238.75247.50237.35242.65242.6537,719
Sep 03, 2019239.90241.55235.60239.95239.9556,307
Aug 30, 2019238.40241.95236.30239.90239.9016,425
Aug 29, 2019237.50242.50235.55239.95239.95204,474
Aug 28, 2019240.00242.50235.85238.90238.9019,147
Aug 27, 2019238.00241.50233.00239.70239.70134,065
Aug 26, 2019239.90244.05235.85238.00238.00755,539
Aug 23, 2019238.70239.80227.05238.05238.0526,136
Aug 22, 2019248.70248.70235.00237.50237.5043,819
Aug 21, 2019241.00246.00238.50243.85243.8588,883
Aug 20, 2019234.50243.00234.50241.85241.8542,384
Aug 19, 2019236.00240.35233.60238.60238.6062,364
Aug 16, 2019235.85237.00231.25236.20236.2065,164
Aug 14, 2019230.65237.10228.00234.45234.4551,996
Aug 13, 2019221.80232.50220.35230.65230.6555,997
Aug 09, 2019226.40229.50218.25226.85226.8580,098
Aug 08, 2019237.00237.05225.45230.45230.4528,945
Aug 07, 2019223.20239.50223.20237.30237.30153,082
Aug 06, 2019212.70231.55211.65227.75227.7558,014
Aug 05, 2019229.90229.90214.30217.05217.0578,811
Aug 02, 2019237.00237.00227.05228.00228.0018,763
Aug 01, 2019233.60238.80233.60236.20236.2022,419
Jul 31, 2019235.50236.00230.45235.25235.2549,993
Jul 31, 20195.4 Dividend
Jul 30, 2019240.00242.50238.85239.45234.0519,372
Jul 29, 2019243.05244.50239.00239.75234.3419,637
Jul 26, 2019240.00242.50238.00242.10236.6418,680
Jul 25, 2019240.50242.00237.85239.50234.1022,464
Jul 24, 2019247.95250.95235.95238.70233.3225,083
Jul 23, 2019251.85252.50245.15247.50241.9214,149
Jul 22, 2019260.00261.45249.10250.15244.5129,915
Jul 19, 2019258.30276.00254.60259.55253.7056,677
Jul 18, 2019259.00262.80255.50258.30252.4756,386
Jul 17, 2019251.60265.00248.95260.80254.92108,031
Jul 16, 2019253.40257.00248.00249.55243.9215,232
Jul 15, 2019256.70257.50249.85251.35245.6818,344
Jul 12, 2019248.95256.40248.95255.15249.4028,647
Jul 11, 2019243.10248.95241.25245.45239.9114,280
Jul 10, 2019248.45249.90238.90241.15235.7121,567
Jul 09, 2019252.70255.00247.10248.45242.8535,032
Jul 08, 2019264.70267.90252.00252.70247.0028,650
Jul 05, 2019273.00277.60265.00266.65260.6419,782
Jul 04, 2019268.90275.90268.90274.60268.4133,048
Jul 03, 2019270.05277.50269.00269.20263.1389,208
Jul 02, 2019265.10272.00265.10271.00264.8993,841
Jul 01, 2019265.10270.20263.90266.40260.3961,739
Jun 28, 2019264.40266.10262.80264.30258.3465,235
Jun 27, 2019263.00266.00263.00264.60258.6322,998
Jun 26, 2019263.00267.45262.65264.90258.9388,908
Jun 25, 2019265.00267.80258.05264.95258.9776,231
Jun 24, 2019266.45270.00263.00266.05260.0538,091
Jun 21, 2019268.75268.75264.00266.45260.44123,683
Jun 20, 2019266.20269.50264.95266.65260.6464,868
Jun 19, 2019270.00270.00266.00266.10260.1047,725
Jun 18, 2019271.00271.40267.30268.00261.9619,275
Jun 17, 2019275.00275.50266.05269.25263.1836,952
Jun 14, 2019266.50274.30264.20273.35267.19213,842
Jun 13, 2019270.00270.05263.25264.35258.3920,368
Jun 12, 2019270.00273.10268.00268.55262.4913,596
Jun 11, 2019272.20276.50269.30270.85264.7432,191
Jun 10, 2019269.00274.50269.00270.65264.5515,629
Jun 07, 2019272.00273.85268.40269.95263.8616,281
Jun 06, 2019280.80280.80271.40273.30267.1421,629
Jun 04, 2019281.00281.55277.50278.25271.98194,688
Jun 03, 2019280.90290.80278.00280.90274.5775,257
May 31, 2019279.65282.35279.00280.30273.9816,715
May 30, 2019282.00284.50277.00279.65273.3425,053
May 29, 2019284.60289.75281.00282.95276.5795,280
May 28, 2019271.40280.15266.65277.55271.2963,818
May 27, 2019261.20280.45261.05273.10266.94122,920
May 24, 2019254.65261.00253.55259.05253.2141,219
May 23, 2019251.00255.50246.55254.00248.27134,570
May 22, 2019249.75255.15248.00251.05245.39104,573
May 21, 2019250.00250.50247.70249.25243.6322,658
May 20, 2019253.95253.95245.85248.55242.9429,876
May 17, 2019242.00244.50240.75241.35235.9117,725
May 16, 2019243.00248.95241.00244.35238.8431,996
May 15, 2019242.45249.90241.00244.05238.5568,141
May 14, 2019256.20260.25242.00244.15238.6469,782
May 13, 2019264.00265.00255.00256.20250.4230,063
May 10, 2019272.40272.40263.65265.25259.2719,391
May 09, 2019266.30272.50266.00270.20264.1129,924
May 08, 2019279.20279.20264.70268.35262.3060,880
May 07, 2019283.90286.85275.05277.15270.90899,323
May 06, 2019280.00283.15278.00278.80272.5114,263
May 03, 2019293.00293.00279.30281.15274.8136,231
May 02, 2019286.55296.45286.55290.80284.24353,140
Apr 30, 2019285.50290.50283.00288.80282.2931,380
Apr 26, 2019287.90287.90281.90283.15276.76332,804
Apr 25, 2019287.00288.55284.00285.60279.16116,774
Apr 24, 2019290.00290.00285.45286.40279.94118,925
Apr 23, 2019288.35294.90280.80289.90283.36161,261
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...