GE Shipping Co

Great Eastern Shipping Company Ltd Historical Data

NSEBSE

₹918.9

(-4.52%)

May 20, 2025|03:29:53 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	883.95	911.8	878.15	906.85	23,173	30,74,45,096.25	1,42,668
22-Apr-2025	910.6	934.2	907.45	911.75	22,548	36,95,08,780.6	1,83,438
23-Apr-2025	919.9	933	910.3	924.25	24,879	34,77,37,001.7	1,74,143
24-Apr-2025	920.25	940	914	917.1	25,660	31,31,13,781.15	1,40,319
25-Apr-2025	921.3	922.05	873.25	886.7	27,534	33,59,68,903	1,70,871
28-Apr-2025	876	909.9	875	908.2	19,341	23,43,78,503.8	91,741
29-Apr-2025	915.9	916.85	895	900.7	16,937	26,09,07,342.4	1,16,910
30-Apr-2025	897	903	865	870.05	15,430	22,83,14,758.75	1,48,679
02-May-2025	878	883	865.6	877.6	16,809	14,92,24,987.6	79,252
05-May-2025	884	935	878.15	930.8	57,731	98,34,72,808	2,95,786
06-May-2025	927	927	884.2	887.6	28,292	42,02,04,764.45	2,06,962
07-May-2025	868.2	885.85	866.95	872.55	22,072	29,50,76,433.7	1,33,211
08-May-2025	883.4	887.25	860	863.85	16,592	16,00,64,900.55	85,553
09-May-2025	846.6	880	845	875.55	26,078	27,98,66,286.25	1,43,038
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