GESHIP Historical Share Price Data
Great Eastern Shipping Company Ltd Share Price
GESHIP
CMP as on 26-Apr-24 9:39
₹ 1,105
₹ 1,105
18.75 | 1.73%
Open
₹ 1,096
₹ 1,096
Turnover(lac)
₹ 1,126
₹ 1,126
Prev. Close
₹ 1,086.25
₹ 1,086.25
Day's Vol (shares)
₹ 101,933
₹ 101,933
Day's Vol (shares)
₹ 1,086.30 ₹ 1,108.70
CMP as on 26-Apr-24 9:49
₹ 1,106
₹ 1,106
20.10 | 1.85%
Open
₹ 1,097
₹ 1,097
Turnover(lac)
₹ 84
₹ 84
Prev. Close
₹ 1,085.80
₹ 1,085.80
Day's Vol (shares)
₹ 7,576
₹ 7,576
Day's Vol (shares)
₹ 1,087.80 ₹ 1,108.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 994.7 | 994.7 | 965.9 | 970.1 | 11857 | 144057205.25 | 89244 | 28.80 | -24.60 |
27-Mar-2024 | 970 | 1015 | 970 | 996.95 | 14125 | 228519541.85 | 154617 | 45.00 | 26.95 |
28-Mar-2024 | 1013.9 | 1016.5 | 987 | 1001.25 | 13004 | 205542335.45 | 105172 | 29.50 | -12.65 |
01-Apr-2024 | 1020 | 1025.95 | 993.2 | 997.35 | 12573 | 161991414.45 | 86029 | 32.75 | -22.65 |
02-Apr-2024 | 999.85 | 1034 | 980.65 | 995.15 | 26735 | 588789122.55 | 295076 | 53.35 | -4.70 |
03-Apr-2024 | 989.7 | 1032.5 | 984.25 | 1022.05 | 37918 | 1119931169.1 | 619977 | 48.25 | 32.35 |
04-Apr-2024 | 1031.05 | 1071.95 | 1013.1 | 1024.55 | 52356 | 1138210132.15 | 378934 | 58.85 | -6.50 |
05-Apr-2024 | 1023 | 1051 | 1016.45 | 1041.05 | 20819 | 399427356.4 | 165987 | 34.55 | 18.05 |
08-Apr-2024 | 1054 | 1055.3 | 981 | 986.65 | 35894 | 794805484.75 | 430429 | 74.30 | -67.35 |
09-Apr-2024 | 991.1 | 997.85 | 983 | 988.35 | 15557 | 239270017 | 111756 | 14.85 | -2.75 |
10-Apr-2024 | 990 | 994.7 | 976.55 | 983.65 | 14100 | 302194400.75 | 192318 | 18.15 | -6.35 |
12-Apr-2024 | 981 | 992.05 | 952.1 | 957.15 | 20595 | 409193190.3 | 257133 | 39.95 | -23.85 |
15-Apr-2024 | 941.1 | 961.4 | 921.05 | 957.1 | 21791 | 307132737.85 | 323909 | 40.35 | 16.00 |
16-Apr-2024 | 954 | 999.9 | 946.25 | 997.1 | 20118 | 425238694.4 | 186191 | 53.65 | 43.10 |
18-Apr-2024 | 1001 | 1026.5 | 983.45 | 1022.5 | 31251 | 751804826.7 | 385463 | 43.05 | 21.50 |
19-Apr-2024 | 1000 | 1034.45 | 993 | 1008.9 | 24318 | 423428372.7 | 208009 | 41.45 | 8.90 |
22-Apr-2024 | 1013.2 | 1043.6 | 1013.2 | 1031.05 | 27244 | 570692357.5 | 269570 | 30.40 | 17.85 |
23-Apr-2024 | 1027 | 1035.8 | 1013.5 | 1020.05 | 13099 | 276819436.4 | 183556 | 22.30 | -6.95 |
24-Apr-2024 | 1028 | 1097 | 1026.65 | 1068 | 82708 | 2073301316.85 | 553036 | 70.35 | 40.00 |
25-Apr-2024 | 1072 | 1118.95 | 1070 | 1086.25 | 53089 | 1355586689.5 | 393909 | 48.95 | 14.25 |