GE Shipping Co

Great Eastern Shipping Company Ltd Historical Data

NSEBSE

₹972.45

(-0.94%)

Jun 11, 2025|12:29:59 PM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	863.05	918	863.05	912.8	58,106	1,23,95,73,293	4,40,525
13-May-2025	910	919.55	892.1	895.45	28,528	41,91,87,683.2	2,41,840
14-May-2025	902.6	932.9	895.5	921.5	54,292	78,51,95,193.95	3,93,024
15-May-2025	918	923.7	903.6	909.4	28,896	44,52,87,942.15	2,75,827
16-May-2025	913	984	905.5	972.75	92,174	2,60,95,34,546.1	7,98,538
19-May-2025	985	992.15	959.5	962.45	44,644	1,04,72,20,600.05	6,23,274
20-May-2025	965	969.45	915.15	917.55	33,051	60,81,10,460.25	3,98,664
21-May-2025	921	928.85	908	910.5	22,214	45,75,22,367.7	2,74,704
22-May-2025	911.7	922	904.65	911.8	33,015	68,54,60,089.05	3,24,364
23-May-2025	915.65	935.5	908.05	923.3	17,923	33,27,00,680.05	1,34,919
26-May-2025	927.85	942.9	924.2	931.8	15,809	32,05,73,229.7	1,23,437
27-May-2025	932	935.5	922.5	934.3	17,459	36,66,34,672.3	1,92,704
28-May-2025	937.45	947	930.5	941.35	17,441	35,28,86,881.75	1,65,468
29-May-2025	942.25	957	933.3	936.9	17,920	33,71,15,229.45	1,95,712
30-May-2025	939.4	943	924.65	930.8	67,775	57,85,64,267.8	3,98,837
02-Jun-2025	927.95	980	926.6	971.85	62,882	1,63,91,73,962.85	5,01,992
03-Jun-2025	971.9	984	963.05	976.6	24,480	55,56,80,913.05	2,55,823
04-Jun-2025	980	1,007.65	966.6	990.5	56,098	1,39,83,62,313.8	5,22,623
05-Jun-2025	995	1,009	986	1,000	27,694	1,54,91,00,729.45	11,60,526
06-Jun-2025	1,004.9	1,022.65	983.15	985.2	27,838	83,21,75,449.45	4,72,802
09-Jun-2025	1,001.9	1,002.65	984.1	987.35	12,025	26,05,41,716	1,26,893
10-Jun-2025	992.15	993.7	975	981.65	18,575	38,60,81,678.45	1,66,805