GE Shipping Co

Great Eastern Shipping Company Ltd Historical Data

NSEBSE

₹989.65

(-0.05%)

Jul 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/06/2025

To Date

23/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jun-2025	983	986.8	965	972.7	37,744	70,25,41,117	3,30,217
25-Jun-2025	981.9	1,004.9	976.05	986	24,344	64,04,31,996.7	2,73,985
26-Jun-2025	985.95	993.4	973.05	987.95	17,129	45,26,69,782.3	2,15,412
27-Jun-2025	984	991.95	972.05	973.8	19,069	62,99,96,176.25	4,25,999
30-Jun-2025	975.8	997.7	975.6	978.85	18,398	33,41,13,490.35	1,23,530
01-Jul-2025	984.95	991	975.5	979.8	29,383	50,67,16,555.65	2,26,498
02-Jul-2025	981.35	1,003.5	972.5	1,000	23,133	57,41,86,507.05	3,14,320
03-Jul-2025	1,005	1,030.9	996.85	999.95	44,247	1,10,98,96,328.25	3,97,220
04-Jul-2025	1,007.1	1,039.95	1,005.2	1,033	46,222	1,30,73,34,548.4	4,82,986
07-Jul-2025	1,039	1,044.6	1,020	1,023.5	22,809	75,94,94,576.9	3,57,436
08-Jul-2025	1,023.55	1,037.4	1,010.5	1,015.4	25,826	65,69,42,717.65	3,11,769
09-Jul-2025	1,012	1,034	1,005	1,028.5	19,031	43,94,58,697.45	2,21,375
10-Jul-2025	1,027.85	1,027.85	1,002	1,006.25	18,719	43,96,34,862.4	2,12,437
11-Jul-2025	1,004.8	1,021.9	990.3	992	15,940	28,20,47,246.3	1,12,695
14-Jul-2025	992	1,002	982.6	994.8	11,259	19,88,73,292.9	80,703
15-Jul-2025	994.95	1,008.65	986.2	988.2	20,906	34,07,52,756.2	1,87,023
16-Jul-2025	986.05	995.75	982.15	990.4	13,885	21,85,96,485.85	1,35,222
17-Jul-2025	993.9	998.7	985.6	995.15	25,787	27,72,11,917	1,65,534
18-Jul-2025	995	998	983	991.6	9,500	22,22,00,314.65	1,28,924
21-Jul-2025	995	995	981.1	990.4	11,807	17,07,67,298.35	93,132
22-Jul-2025	994	1,002.45	988.1	990.15	9,097	16,72,75,508.2	94,706
23-Jul-2025	991.15	995	984.25	989.65	10,960	16,46,39,655.4	80,427