GE Shipping Co

Great Eastern Shipping Company Ltd Historical Data

NSEBSE

₹1,058.15

(6.27%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	977.3	982.05	959.05	974.05	15,894	20,05,96,480.85	68,068
19-Aug-2025	974.95	985	968.1	982.5	8,506	12,64,25,674.7	70,415
20-Aug-2025	987.25	988	977.5	982.3	9,575	10,85,11,745.2	51,984
21-Aug-2025	982.9	989	974.4	980.15	14,251	13,34,87,033.8	72,671
22-Aug-2025	984.9	984.9	964.5	967.85	5,632	7,84,09,671.85	46,930
25-Aug-2025	967.85	969.3	950	954.5	6,907	6,14,28,351.05	35,104
26-Aug-2025	955.95	957	939	947.4	13,270	13,34,56,296.7	76,756
28-Aug-2025	940.05	944	925.3	934.7	14,006	15,91,40,431.7	1,01,993
29-Aug-2025	934.9	944.05	925	927.35	10,574	8,24,25,116.1	41,514
01-Sep-2025	924.9	961.35	922.5	956.4	11,714	12,35,02,407.05	84,110
02-Sep-2025	960.5	974.2	948.65	960.6	9,970	9,66,20,517.6	51,625
03-Sep-2025	955	971	953	958.8	11,651	10,21,88,348.35	42,558
04-Sep-2025	965	975	956.8	971	15,026	18,71,83,155.05	94,301
05-Sep-2025	973	974	961.5	971.15	11,974	9,89,24,508.7	46,400
08-Sep-2025	971.5	973.6	948.4	951.9	14,288	13,85,72,590	90,730
09-Sep-2025	955	996	952	975.15	50,572	61,66,29,030.75	2,42,366
10-Sep-2025	984.9	994	977.05	987.75	11,416	12,07,90,352.45	60,046
11-Sep-2025	989.3	998.4	985.55	986.55	11,411	18,32,65,676.4	93,126
12-Sep-2025	988.1	996	983.5	992	11,279	14,35,69,592.4	65,441
15-Sep-2025	995.7	1,008	992	995.7	14,901	21,22,77,456.15	91,269
16-Sep-2025	996	1,068.5	996	1,058.15	98,851	2,48,90,47,618.8	6,67,148