FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Great Eastern Shipping Company LtdIndustry : Shipping
BSE Code:500620 P/E (TTM) :6.51
ISIN Demat:INE017A01032 Div & Yield %:2.46 EPS (TTM) :218.9
Book Value (RS) :975.6870602 Market Cap (Rs Cr.):20344.32 Face Value (RS) :10
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
17-Sep-26 1386.10 1428.30 1386.10 1425.00 77535.00 4756.00 109568927.00 20344.32 74314.59
16-Sep-26 1386.85 1394.50 1358.00 1391.90 61582.00 4009.00 85018874.00 19871.76 74336.45
15-Sep-26 1417.85 1417.85 1377.50 1398.25 63709.00 4003.00 89180952.00 19962.42 74003.82
11-Sep-26 1402.30 1415.70 1389.60 1410.95 67758.00 2375.00 94909198.00 20143.73 74781.76
10-Sep-26 1392.25 1426.75 1392.25 1399.95 97861.00 5146.00 137731834.00 19986.69 74902.59
09-Sep-26 1392.00 1401.00 1381.00 1393.70 110253.00 4351.00 153607324.00 19897.46 74764.23
08-Sep-26 1376.00 1397.30 1375.00 1384.00 54121.00 2686.00 74852492.00 19758.98 75577.58
07-Sep-26 1363.95 1388.90 1352.00 1375.80 104558.00 3899.00 143454110.00 19641.91 76132.81
04-Sep-26 1355.85 1377.90 1341.00 1370.35 102588.00 3719.00 139613405.00 19564.10 76515.43
03-Sep-26 1319.00 1360.00 1316.55 1354.75 56172.00 3167.00 75306905.00 19341.38 76152.86
1 2 3 
Friday, September 18, 2026 02:59:00 PM
Adani Ports1776.00comprofit(2.28)%
      
Asian Paints2461.95comprofit(0.32)%
      
Axis Bank1246.10comprofit(0.65)%
      
Bajaj Finance1035.20comprofit(1.89)%
      
Bajaj Finserv1867.90comprofit(0.30)%
      
Bharat Electro..397.50comprofit(0.48)%
      
Bharti Airtel1842.75comprofit(0.83)%
      
Eternal327.55comprofit(1.13)%
      
HCL Technologi..1246.90comprofit(-0.72)%
      
HDFC Bank731.80comprofit(2.64)%
      
Hind. Unilever1956.55comprofit(0.03)%
      
ICICI Bank1345.05comprofit(0.00)%
      
Infosys1045.05comprofit(-1.05)%
      
Interglobe Avi..4964.15comprofit(2.27)%
      
ITC264.70comprofit(-0.49)%
      
Kotak Mah. Ban..418.60comprofit(0.38)%
      
Larsen & Toubr..3893.00comprofit(1.64)%
      
M & M3080.45comprofit(0.01)%
      
Maruti Suzuki12184.95comprofit(-1.65)%
      
NTPC328.40comprofit(-0.29)%
      
Power Grid Cor..266.85comprofit(1.27)%
      
Reliance Indus..1244.55comprofit(0.30)%
      
SBI993.50comprofit(0.91)%
      
Sun Pharma.Ind..1853.60comprofit(-0.66)%
      
Tata Steel186.30comprofit(-0.90)%
      
TCS2114.00comprofit(-3.73)%
      
Tech Mahindra1548.70comprofit(-0.66)%
      
Titan Company4829.40comprofit(-0.61)%
      
Trent2805.00comprofit(0.32)%
      
UltraTech Cem.10993.50comprofit(1.51)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)