iifl-logo

Great Eastern Shipping Company Ltd Historical Data

992
(-1.42%)
Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Great Eastern Shipping Company Ltd Historical Data

11/06/2025calendar-icon
11/07/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

11-Jun-2025

989

990962.2966.719,02837,50,96,375.952,21,578

12-Jun-2025

966.7

980.5961.397520,02360,94,19,6903,60,648

13-Jun-2025

956

1,049941.4989.452,36,0598,20,77,53,364.915,26,052

16-Jun-2025

1,001.25

1,025991.251,005.1558,6361,82,22,61,906.353,79,487

17-Jun-2025

1,005.05

1,006.15968.85978.3535,60090,49,44,687.23,50,960

18-Jun-2025

978

991.8956.6962.642,9751,10,56,54,5036,25,737

19-Jun-2025

961

969944.1956.239,75980,04,97,861.252,90,469

20-Jun-2025

956.2

973935.7962.8538,55665,73,98,028.12,14,122

23-Jun-2025

970

997.5963.05994.5541,9131,15,95,76,040.84,35,428

24-Jun-2025

983

986.8965972.737,74470,25,41,1173,30,217

25-Jun-2025

981.9

1,004.9976.0598624,34464,04,31,996.72,73,985

26-Jun-2025

985.95

993.4973.05987.9517,12945,26,69,782.32,15,412

27-Jun-2025

984

991.95972.05973.819,06962,99,96,176.254,25,999

30-Jun-2025

975.8

997.7975.6978.8518,39833,41,13,490.351,23,530

01-Jul-2025

984.95

991975.5979.829,38350,67,16,555.652,26,498

02-Jul-2025

981.35

1,003.5972.51,00023,13357,41,86,507.053,14,320

03-Jul-2025

1,005

1,030.9996.85999.9544,2471,10,98,96,328.253,97,220

04-Jul-2025

1,007.1

1,039.951,005.21,03346,2221,30,73,34,548.44,82,986

07-Jul-2025

1,039

1,044.61,0201,023.522,80975,94,94,576.93,57,436

08-Jul-2025

1,023.55

1,037.41,010.51,015.425,82665,69,42,717.653,11,769

09-Jul-2025

1,012

1,0341,0051,028.519,03143,94,58,697.452,21,375

10-Jul-2025

1,027.85

1,027.851,0021,006.2518,71943,96,34,862.42,12,437

11-Jul-2025

1,004.8

1,021.9990.399215,94028,20,47,246.31,12,695

GE Shipping Co: Related NEWS

Great Eastern Shipping Q4 Profit Drops 60% YoY to ₹363 Crore
12 May 2025|10:30 AM

G. Shivakumar will be retained for a further five years from November 14, 2025, with shareholder approvals on a formality.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.