GE Shipping Co

Great Eastern Shipping Company Ltd Historical Data

NSEBSE

₹973.95

(2.86%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Jul-2025	991.6	994.9	971.5	976.05	15,735	28,06,74,943.6	1,76,648
25-Jul-2025	976	976.25	947.65	961.85	28,521	33,74,56,596.2	1,87,344
28-Jul-2025	957.05	966.3	930.4	933.8	13,332	17,91,49,134.8	96,426
29-Jul-2025	934.05	960.9	918	958.15	26,905	31,20,90,494.3	1,57,554
30-Jul-2025	957.95	960.4	943	947	8,404	13,80,26,353.2	75,582
31-Jul-2025	939	948	924.75	939.9	10,069	11,56,80,962.25	52,934
01-Aug-2025	928	944.85	913.1	929.25	19,701	27,22,04,367	1,30,994
04-Aug-2025	937.05	937.1	921.75	930.5	9,782	15,53,32,678	92,133
05-Aug-2025	930.05	936.7	921.35	924.5	9,591	12,51,05,839.95	78,198
06-Aug-2025	922	934	914.7	932.05	14,248	21,06,45,883.45	1,07,894
07-Aug-2025	921	944.35	921	939.95	15,332	14,48,75,629.55	74,237
08-Aug-2025	943.9	943.9	925	930.85	6,156	8,57,62,448.6	52,534
11-Aug-2025	929.2	950.5	925.3	946.85	12,942	17,73,25,536.95	1,01,737
12-Aug-2025	949.95	977.5	946.85	973.95	20,325	27,05,17,533.8	1,20,679