Price Data Selection & Download
Great Eastern Shipping Company Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5764 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine GESHIP quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1798.00
May 19, 2026
NSE Exchange
Share Price All Time Low
₹26.13
January 28, 2003
NSE Exchange
Highest Volume Trading Day
18,205,845
May 18, 2026 • ₹1696.50
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
GESHIP daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹1423.00 | ₹1445.00 | ₹1419.00 | ₹1440.40 | 237,467 |
| 2026-07-02 | ₹1422.00 | ₹1439.10 | ₹1391.30 | ₹1421.90 | 512,869 |
| 2026-07-01 | ₹1484.60 | ₹1509.20 | ₹1415.00 | ₹1421.00 | 497,982 |
| 2026-06-30 | ₹1524.80 | ₹1528.60 | ₹1456.00 | ₹1483.10 | 700,262 |
| 2026-06-29 | ₹1495.10 | ₹1536.00 | ₹1452.30 | ₹1523.20 | 1,134,721 |
| 2026-06-25 | ₹1498.00 | ₹1532.50 | ₹1480.00 | ₹1499.00 | 914,830 |
| 2026-06-24 | ₹1463.70 | ₹1503.70 | ₹1435.20 | ₹1497.20 | 494,530 |
| 2026-06-23 | ₹1479.00 | ₹1517.80 | ₹1460.10 | ₹1470.30 | 771,637 |
| 2026-06-22 | ₹1448.00 | ₹1479.00 | ₹1428.50 | ₹1473.30 | 452,525 |
| 2026-06-19 | ₹1408.00 | ₹1451.00 | ₹1407.00 | ₹1437.70 | 749,040 |
| 2026-06-18 | ₹1408.90 | ₹1420.50 | ₹1399.80 | ₹1412.10 | 393,726 |
| 2026-06-17 | ₹1416.00 | ₹1433.50 | ₹1396.30 | ₹1404.40 | 372,838 |
| 2026-06-16 | ₹1391.00 | ₹1425.00 | ₹1381.10 | ₹1418.60 | 708,510 |
| 2026-06-15 | ₹1404.00 | ₹1455.00 | ₹1378.00 | ₹1384.20 | 1,320,698 |
| 2026-06-12 | ₹1404.00 | ₹1417.20 | ₹1362.10 | ₹1389.10 | 514,034 |
| 2026-06-11 | ₹1353.00 | ₹1420.00 | ₹1352.10 | ₹1389.50 | 840,778 |
| 2026-06-10 | ₹1448.00 | ₹1458.00 | ₹1360.00 | ₹1367.80 | 926,647 |
| 2026-06-09 | ₹1439.10 | ₹1463.20 | ₹1425.10 | ₹1442.20 | 372,153 |
| 2026-06-08 | ₹1444.60 | ₹1485.40 | ₹1427.00 | ₹1432.50 | 387,862 |
| 2026-06-05 | ₹1492.00 | ₹1499.80 | ₹1453.70 | ₹1464.00 | 404,560 |
| 2026-06-04 | ₹1479.10 | ₹1530.00 | ₹1477.00 | ₹1492.00 | 699,761 |
| 2026-06-03 | ₹1520.00 | ₹1536.00 | ₹1470.50 | ₹1480.20 | 584,518 |
| 2026-06-02 | ₹1467.70 | ₹1522.00 | ₹1466.00 | ₹1517.20 | 980,366 |
| 2026-06-01 | ₹1418.90 | ₹1487.00 | ₹1415.00 | ₹1467.70 | 1,494,016 |
| 2026-05-29 | ₹1522.00 | ₹1526.30 | ₹1410.00 | ₹1418.90 | 2,447,379 |
| 2026-05-27 | ₹1650.00 | ₹1650.00 | ₹1502.00 | ₹1511.30 | 1,842,803 |
| 2026-05-26 | ₹1650.10 | ₹1695.00 | ₹1638.80 | ₹1650.70 | 640,280 |
| 2026-05-25 | ₹1685.00 | ₹1708.00 | ₹1630.60 | ₹1648.60 | 953,112 |
| 2026-05-22 | ₹1720.10 | ₹1733.40 | ₹1655.00 | ₹1666.10 | 732,563 |
| 2026-05-21 | ₹1672.40 | ₹1745.00 | ₹1672.40 | ₹1719.60 | 2,606,607 |
| 2026-05-20 | ₹1698.00 | ₹1719.20 | ₹1634.10 | ₹1665.40 | 1,965,461 |
| 2026-05-19 | ₹1705.00 | ₹1798.00 | ₹1676.50 | ₹1715.90 | 7,326,701 |
| 2026-05-18 | ₹1533.90 | ₹1730.00 | ₹1533.90 | ₹1696.50 | 18,205,845 |
| 2026-05-15 | ₹1550.00 | ₹1642.70 | ₹1503.70 | ₹1533.90 | 9,754,062 |
| 2026-05-14 | ₹1505.00 | ₹1522.00 | ₹1462.10 | ₹1484.90 | 363,695 |
| 2026-05-13 | ₹1519.00 | ₹1536.90 | ₹1493.00 | ₹1498.40 | 306,051 |
| 2026-05-12 | ₹1580.00 | ₹1584.90 | ₹1501.00 | ₹1510.50 | 556,553 |
| 2026-05-11 | ₹1587.00 | ₹1610.00 | ₹1557.00 | ₹1582.30 | 675,300 |
| 2026-05-08 | ₹1557.40 | ₹1618.90 | ₹1538.00 | ₹1588.30 | 1,104,209 |
| 2026-05-07 | ₹1581.30 | ₹1582.70 | ₹1533.20 | ₹1552.40 | 412,995 |
| 2026-05-06 | ₹1536.20 | ₹1591.30 | ₹1518.70 | ₹1575.10 | 614,465 |
| 2026-05-05 | ₹1537.00 | ₹1548.40 | ₹1514.80 | ₹1523.80 | 412,967 |
| 2026-05-04 | ₹1590.00 | ₹1600.00 | ₹1524.00 | ₹1536.80 | 640,010 |
| 2026-04-30 | ₹1551.00 | ₹1589.70 | ₹1534.10 | ₹1576.80 | 971,195 |
| 2026-04-29 | ₹1484.90 | ₹1590.80 | ₹1483.00 | ₹1554.60 | 2,500,676 |
| 2026-04-28 | ₹1428.00 | ₹1492.50 | ₹1428.00 | ₹1474.40 | 652,856 |
| 2026-04-27 | ₹1413.00 | ₹1439.90 | ₹1405.00 | ₹1424.20 | 146,510 |
| 2026-04-24 | ₹1427.70 | ₹1434.00 | ₹1397.60 | ₹1404.40 | 114,258 |
| 2026-04-23 | ₹1448.00 | ₹1457.00 | ₹1410.10 | ₹1414.40 | 202,718 |
| 2026-04-22 | ₹1449.00 | ₹1463.60 | ₹1432.50 | ₹1449.10 | 233,855 |
| 2026-04-21 | ₹1427.00 | ₹1477.30 | ₹1423.20 | ₹1445.60 | 624,903 |
| 2026-04-20 | ₹1440.00 | ₹1469.90 | ₹1415.50 | ₹1423.60 | 541,002 |
| 2026-04-17 | ₹1385.30 | ₹1435.90 | ₹1385.10 | ₹1424.30 | 819,986 |
| 2026-04-16 | ₹1419.40 | ₹1419.40 | ₹1375.10 | ₹1381.40 | 424,951 |
| 2026-04-15 | ₹1357.00 | ₹1405.00 | ₹1350.40 | ₹1400.40 | 780,224 |
| 2026-04-13 | ₹1350.00 | ₹1371.90 | ₹1320.00 | ₹1335.30 | 469,571 |
| 2026-04-10 | ₹1391.20 | ₹1402.00 | ₹1366.70 | ₹1372.90 | 289,597 |
| 2026-04-09 | ₹1388.90 | ₹1402.00 | ₹1360.00 | ₹1391.20 | 526,428 |
| 2026-04-08 | ₹1495.00 | ₹1495.00 | ₹1378.00 | ₹1389.60 | 790,349 |
| 2026-04-07 | ₹1455.00 | ₹1455.00 | ₹1409.30 | ₹1424.50 | 450,563 |
| 2026-04-06 | ₹1439.60 | ₹1502.20 | ₹1438.10 | ₹1463.00 | 785,318 |
| 2026-04-02 | ₹1455.00 | ₹1455.00 | ₹1418.70 | ₹1439.60 | 321,146 |
| 2026-04-01 | ₹1449.00 | ₹1491.90 | ₹1435.50 | ₹1460.10 | 713,339 |
| 2026-03-30 | ₹1400.90 | ₹1449.00 | ₹1389.10 | ₹1414.70 | 506,870 |
| 2026-03-27 | ₹1405.00 | ₹1443.10 | ₹1401.20 | ₹1415.00 | 350,920 |
| 2026-03-25 | ₹1415.60 | ₹1462.50 | ₹1404.20 | ₹1416.50 | 696,191 |
| 2026-03-24 | ₹1405.00 | ₹1418.10 | ₹1373.00 | ₹1398.70 | 558,248 |
| 2026-03-23 | ₹1425.50 | ₹1425.50 | ₹1346.00 | ₹1360.00 | 362,189 |
| 2026-03-20 | ₹1455.00 | ₹1477.00 | ₹1410.50 | ₹1429.70 | 501,108 |
| 2026-03-19 | ₹1425.60 | ₹1453.50 | ₹1415.00 | ₹1441.30 | 451,060 |
| 2026-03-18 | ₹1414.00 | ₹1474.50 | ₹1408.40 | ₹1441.00 | 699,169 |
| 2026-03-17 | ₹1380.00 | ₹1435.00 | ₹1379.00 | ₹1426.40 | 984,676 |
| 2026-03-16 | ₹1450.00 | ₹1452.70 | ₹1343.70 | ₹1373.40 | 1,140,038 |
| 2026-03-13 | ₹1487.70 | ₹1509.00 | ₹1445.00 | ₹1459.90 | 1,202,406 |
| 2026-03-12 | ₹1420.00 | ₹1492.60 | ₹1395.30 | ₹1486.50 | 1,091,966 |
| 2026-03-11 | ₹1398.10 | ₹1442.50 | ₹1391.00 | ₹1427.00 | 712,854 |
| 2026-03-10 | ₹1358.00 | ₹1397.70 | ₹1346.00 | ₹1391.10 | 571,911 |
| 2026-03-09 | ₹1410.00 | ₹1410.50 | ₹1332.50 | ₹1338.50 | 499,811 |
| 2026-03-06 | ₹1395.60 | ₹1435.00 | ₹1395.60 | ₹1415.30 | 755,093 |
| 2026-03-05 | ₹1379.70 | ₹1437.90 | ₹1362.50 | ₹1389.40 | 1,718,653 |
| 2026-03-04 | ₹1300.00 | ₹1362.00 | ₹1290.10 | ₹1354.60 | 603,009 |
| 2026-03-02 | ₹1320.00 | ₹1342.50 | ₹1293.20 | ₹1326.40 | 510,841 |
| 2026-02-27 | ₹1343.00 | ₹1344.50 | ₹1322.10 | ₹1338.90 | 150,847 |
| 2026-02-26 | ₹1346.80 | ₹1350.20 | ₹1336.80 | ₹1346.60 | 173,543 |
| 2026-02-25 | ₹1335.00 | ₹1375.00 | ₹1313.40 | ₹1346.80 | 559,062 |
| 2026-02-24 | ₹1300.00 | ₹1327.00 | ₹1293.20 | ₹1323.20 | 542,567 |
| 2026-02-23 | ₹1290.00 | ₹1317.30 | ₹1287.00 | ₹1299.20 | 292,267 |
| 2026-02-20 | ₹1289.90 | ₹1328.40 | ₹1274.60 | ₹1287.20 | 482,136 |
| 2026-02-19 | ₹1292.60 | ₹1312.50 | ₹1284.00 | ₹1292.90 | 312,760 |
| 2026-02-18 | ₹1323.40 | ₹1323.40 | ₹1282.20 | ₹1290.80 | 314,435 |
| 2026-02-17 | ₹1309.00 | ₹1334.40 | ₹1301.00 | ₹1318.10 | 327,432 |
| 2026-02-16 | ₹1293.90 | ₹1342.00 | ₹1286.90 | ₹1311.90 | 384,034 |
| 2026-02-13 | ₹1331.00 | ₹1331.00 | ₹1295.00 | ₹1300.10 | 209,977 |
| 2026-02-12 | ₹1348.80 | ₹1362.00 | ₹1330.00 | ₹1340.30 | 442,666 |
| 2026-02-11 | ₹1349.40 | ₹1358.60 | ₹1322.60 | ₹1348.90 | 297,963 |
| 2026-02-10 | ₹1321.00 | ₹1368.90 | ₹1319.00 | ₹1342.70 | 865,941 |
| 2026-02-09 | ₹1292.10 | ₹1325.00 | ₹1290.00 | ₹1313.20 | 648,107 |
| 2026-02-06 | ₹1270.00 | ₹1292.00 | ₹1263.00 | ₹1274.20 | 461,481 |
| 2026-02-05 | ₹1235.00 | ₹1285.40 | ₹1232.20 | ₹1266.10 | 889,099 |
| 2026-02-04 | ₹1220.00 | ₹1252.90 | ₹1214.70 | ₹1238.80 | 450,643 |
| 2026-02-03 | ₹1250.00 | ₹1254.30 | ₹1215.80 | ₹1227.30 | 731,451 |
| 2026-02-02 | ₹1187.50 | ₹1232.60 | ₹1180.70 | ₹1216.40 | 537,224 |
| 2026-02-01 | ₹1215.00 | ₹1219.90 | ₹1125.00 | ₹1192.90 | 334,493 |
| 2026-01-30 | ₹1210.00 | ₹1266.50 | ₹1191.40 | ₹1202.40 | 2,792,400 |
| 2026-01-29 | ₹1183.70 | ₹1194.00 | ₹1159.50 | ₹1186.60 | 362,860 |
| 2026-01-28 | ₹1117.80 | ₹1190.50 | ₹1117.80 | ₹1173.60 | 836,410 |
| 2026-01-27 | ₹1107.60 | ₹1122.50 | ₹1077.30 | ₹1117.60 | 290,970 |
| 2026-01-23 | ₹1115.00 | ₹1120.50 | ₹1105.10 | ₹1108.80 | 173,473 |
| 2026-01-22 | ₹1100.60 | ₹1117.50 | ₹1095.80 | ₹1114.40 | 202,144 |
| 2026-01-21 | ₹1074.70 | ₹1100.60 | ₹1074.10 | ₹1095.20 | 266,336 |
| 2026-01-20 | ₹1113.00 | ₹1119.50 | ₹1078.50 | ₹1082.60 | 283,513 |
| 2026-01-19 | ₹1119.10 | ₹1127.00 | ₹1093.60 | ₹1114.40 | 343,214 |
| 2026-01-16 | ₹1119.00 | ₹1127.00 | ₹1098.90 | ₹1121.60 | 371,184 |
| 2026-01-14 | ₹1106.30 | ₹1134.90 | ₹1101.70 | ₹1122.50 | 564,842 |
| 2026-01-13 | ₹1100.00 | ₹1110.50 | ₹1091.10 | ₹1106.30 | 362,341 |
| 2026-01-12 | ₹1091.70 | ₹1103.00 | ₹1065.00 | ₹1100.00 | 237,746 |
| 2026-01-09 | ₹1083.10 | ₹1107.00 | ₹1077.00 | ₹1086.80 | 279,126 |
| 2026-01-08 | ₹1108.10 | ₹1123.00 | ₹1075.10 | ₹1084.60 | 464,034 |
| 2026-01-07 | ₹1085.30 | ₹1115.00 | ₹1085.30 | ₹1108.10 | 405,282 |
| 2026-01-06 | ₹1126.60 | ₹1133.20 | ₹1084.50 | ₹1093.80 | 601,912 |
| 2026-01-05 | ₹1114.10 | ₹1135.50 | ₹1114.00 | ₹1125.90 | 229,201 |
| 2026-01-02 | ₹1111.00 | ₹1119.30 | ₹1107.50 | ₹1114.00 | 154,014 |
| 2026-01-01 | ₹1135.00 | ₹1135.00 | ₹1110.50 | ₹1114.60 | 225,676 |
Great Eastern Shipping Company Share Price Performance Analysis (Jan 2003 - Jul 2026)
GESHIP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+29.23%
₹1114.60 → ₹1440.40
Year to Date
Price Volatility
10.95%
Low Volatility
Year to Date
Average Daily Volume
919,989
Year to Date Average
NSE Exchange
Great Eastern Shipping Company Share Price History – Frequently Asked Questions
Common questions about GESHIP historical data and records. For live price, key ratios and fundamentals, see Great Eastern Shipping Company share price chart.
What is the all-time high share price of Great Eastern Shipping Company (GESHIP)?
The all-time high share price of Great Eastern Shipping Company was ₹1798.0 recorded on May 19, 2026 on the NSE exchange.
What is the all-time low share price of Great Eastern Shipping Company (GESHIP)?
The all-time low share price of Great Eastern Shipping Company was ₹26.13 recorded on January 28, 2003 on the NSE exchange.
How can I download GESHIP historical share price data?
You can download Great Eastern Shipping Company historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GESHIP shares?
The highest trading volume day for Great Eastern Shipping Company was 18,205,845 shares traded on May 18, 2026 on the NSE exchange, with share price at ₹1696.5.