GESHIP.NS - The Great Eastern Shipping Company Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 22, 2019249.75255.15248.00251.05251.05104,569
May 21, 2019250.00250.50247.70249.25249.2522,655
May 20, 2019253.95253.95245.85248.55248.5529,876
May 17, 2019242.00244.50240.75241.35241.3517,725
May 16, 2019243.00248.95241.00244.35244.3531,996
May 15, 2019242.45249.90241.00244.05244.0568,141
May 14, 2019256.20260.25242.00244.15244.1569,782
May 13, 2019264.00265.00255.00256.20256.2030,063
May 10, 2019272.40272.40263.65265.25265.2519,391
May 09, 2019266.30272.50266.00270.20270.2029,924
May 08, 2019279.20279.20264.70268.35268.3560,880
May 07, 2019283.90286.85275.05277.15277.15899,323
May 06, 2019280.00283.15278.00278.80278.8014,263
May 03, 2019293.00293.00279.30281.15281.1536,231
May 02, 2019286.55296.45286.55290.80290.80353,140
Apr 30, 2019285.50290.50283.00288.80288.8031,380
Apr 26, 2019287.90287.90281.90283.15283.15332,804
Apr 25, 2019287.00288.55284.00285.60285.60116,774
Apr 24, 2019290.00290.00285.45286.40286.40118,925
Apr 23, 2019288.35294.90280.80289.90289.90161,261
Apr 22, 2019295.25295.25287.20288.45288.4510,870
Apr 18, 2019300.35304.00288.80291.35291.3560,445
Apr 16, 2019297.35301.95297.00301.15301.1522,220
Apr 15, 2019298.15302.00294.50296.25296.2534,648
Apr 12, 2019300.10302.35295.10297.75297.756,786
Apr 11, 2019304.60304.60296.50300.55300.5524,942
Apr 10, 2019301.00306.80299.20302.80302.80109,459
Apr 09, 2019286.00302.00285.80300.40300.40454,039
Apr 08, 2019290.80293.15286.00287.55287.5516,007
Apr 05, 2019286.35292.35285.60290.80290.8026,862
Apr 04, 2019289.95289.95284.90286.35286.3519,440
Apr 03, 2019292.50295.50285.00285.80285.8028,010
Apr 02, 2019283.20294.55283.20291.15291.1558,582
Apr 01, 2019285.00285.90279.00285.00285.00144,718
Mar 28, 2019280.20285.60280.20284.35284.3524,949
Mar 27, 2019280.10283.45280.10281.15281.1514,839
Mar 26, 2019284.95284.95278.65280.05280.05132,107
Mar 25, 2019285.50290.00281.40284.50284.50178,049
Mar 22, 2019288.20288.50285.50287.30287.3060,700
Mar 20, 2019291.45291.45285.50286.40286.40220,783
Mar 19, 2019295.40295.40287.00290.00290.0046,052
Mar 18, 2019286.40295.00284.15293.05293.0539,307
Mar 15, 2019288.05294.10283.05284.60284.6049,618
Mar 14, 2019291.30293.40285.75288.85288.8545,568
Mar 13, 2019305.00305.00293.10294.55294.5527,494
Mar 12, 2019295.45304.95292.65302.30302.30237,745
Mar 11, 2019290.50295.50288.05294.05294.0522,781
Mar 08, 2019286.70291.00285.10288.10288.1045,894
Mar 07, 2019287.05291.00285.00286.00286.0029,399
Mar 06, 2019282.00294.80282.00286.35286.3561,107
Mar 05, 2019275.20285.00275.20283.05283.0541,336
Mar 01, 2019270.00280.50270.00278.30278.3026,944
Feb 28, 2019272.90273.70267.50268.85268.8514,291
Feb 27, 2019275.50280.00267.80272.05272.0540,625
Feb 26, 2019278.00278.60271.00274.60274.6053,408
Feb 25, 2019279.40282.50273.00279.55279.5527,948
Feb 22, 2019284.40284.50280.00280.80280.8028,718
Feb 21, 2019275.00285.50275.00281.55281.5599,927
Feb 20, 2019271.95276.90263.10273.90273.90474,160
Feb 19, 2019258.20270.00257.55269.00269.0050,704
Feb 18, 2019268.00273.95255.10259.70259.7034,163
Feb 15, 2019273.00274.30256.15261.40261.4065,868
Feb 14, 2019278.90279.95271.30273.30273.3032,915
Feb 12, 2019289.85295.90275.10281.00281.0094,784
Feb 11, 2019301.00301.00280.10283.95283.9580,123
Feb 08, 2019305.40306.10295.50296.60296.6077,139
Feb 07, 2019297.90312.00295.00303.20303.2036,392
Feb 06, 2019298.20303.60290.05299.70299.7072,767
Feb 05, 2019298.20302.35291.10292.65292.6519,766
Feb 04, 2019300.00305.50290.20300.10300.1056,684
Feb 01, 2019299.30302.00299.30300.45300.4558,638
Jan 31, 2019295.55306.90290.10302.75302.7548,777
Jan 30, 2019280.50306.25280.50302.25302.2552,434
Jan 29, 2019285.25285.35280.50280.85280.8513,837
Jan 28, 2019292.45292.50282.50283.65283.6523,007
Jan 25, 2019292.50299.00288.10289.90289.9023,991
Jan 24, 2019295.45295.45284.25291.05291.0551,863
Jan 23, 2019299.70301.65289.70290.70290.7049,117
Jan 22, 2019310.55310.55295.50297.90297.9082,717
Jan 21, 2019307.90315.50306.05310.50310.5035,748
Jan 18, 2019308.70309.55301.00306.00306.0016,776
Jan 17, 2019306.90314.90306.00308.55308.5586,392
Jan 16, 2019317.90317.90303.00305.05305.0559,288
Jan 15, 2019316.30321.90314.65315.95315.9533,257
Jan 14, 2019316.45324.50315.00315.45315.4539,633
Jan 11, 2019324.95329.25320.00320.95320.9546,930
Jan 10, 2019318.00329.90315.50324.95324.95333,913
Jan 09, 2019317.20319.90313.30317.45317.4519,698
Jan 08, 2019310.50321.95305.10315.25315.2552,671
Jan 07, 2019319.50319.50308.35309.30309.3042,004
Jan 04, 2019319.45322.50310.10319.45319.4529,284
Jan 03, 2019318.00319.75315.95317.75317.7524,060
Jan 02, 2019314.95333.00311.10319.95319.95100,094
Jan 01, 2019315.80318.45313.50314.35314.355,539
Dec 31, 2018311.80318.50310.70315.75315.7526,523
Dec 28, 2018312.00314.50308.90309.85309.8515,072
Dec 27, 2018318.00321.85311.00312.15312.1524,676
Dec 26, 2018315.30322.00308.00319.15319.1554,854
Dec 24, 2018332.90332.90315.70317.25317.25133,541
Dec 21, 2018340.80340.80325.50329.75329.7596,939
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...