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) :10.81
ISIN Demat:INE017A01032 Div & Yield %:2.55 EPS (TTM) :127.41
Book Value (RS) :975.6870602 Market Cap (Rs Cr.):19659.04 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 
28-Jul-26 1405.00 1405.00 1369.70 1377.00 18050.00 1669.00 25022894.00 19659.04 76765.92
27-Jul-26 1433.65 1433.65 1386.40 1399.20 34261.00 3442.00 48008479.00 19975.98 76835.78
24-Jul-26 1449.40 1449.45 1419.50 1437.40 12534.00 1044.00 17953036.00 20521.35 76059.77
23-Jul-26 1435.50 1448.45 1416.60 1440.30 20604.00 1911.00 29669539.00 20562.75 76391.39
22-Jul-26 1408.90 1444.50 1408.90 1435.50 41308.00 2187.00 59240222.00 20494.23 76755.05
21-Jul-26 1399.70 1412.00 1376.05 1408.90 19691.00 828.00 27621630.00 20114.47 77470.11
20-Jul-26 1355.05 1414.00 1349.65 1385.85 57218.00 2851.00 79823185.00 19785.39 77708.52
17-Jul-26 1380.55 1385.00 1333.00 1345.40 32635.00 3056.00 44011639.00 19207.89 78151.45
16-Jul-26 1395.00 1417.40 1374.05 1378.50 21427.00 1556.00 29708873.00 19680.45 77186.87
15-Jul-26 1415.90 1427.10 1387.00 1393.85 93086.00 1795.00 131138169.00 19899.60 77185.43
1 2 3 
Wednesday, July 29, 2026 12:00:00 AM
Adani Ports1720.45comprofit(-3.19)%
      
Asian Paints2759.15comprofit(0.82)%
      
Axis Bank1235.90comprofit(1.03)%
      
Bajaj Finance1054.10comprofit(0.49)%
      
Bajaj Finserv1925.00comprofit(-0.10)%
      
Bharat Electro..387.65comprofit(-0.39)%
      
Bharti Airtel1950.30comprofit(2.52)%
      
Eternal311.40comprofit(1.22)%
      
HCL Technologi..1343.60comprofit(1.86)%
      
HDFC Bank748.25comprofit(1.74)%
      
Hind. Unilever2118.15comprofit(4.70)%
      
ICICI Bank1437.35comprofit(0.67)%
      
Infosys1155.50comprofit(4.50)%
      
Interglobe Avi..5277.50comprofit(0.16)%
      
ITC286.10comprofit(0.54)%
      
Kotak Mah. Ban..390.30comprofit(1.27)%
      
Larsen & Toubr..3930.35comprofit(2.55)%
      
M & M3223.15comprofit(-1.51)%
      
Maruti Suzuki13942.25comprofit(1.00)%
      
NTPC343.50comprofit(-0.09)%
      
Power Grid Cor..282.75comprofit(-0.89)%
      
Reliance Indus..1276.00comprofit(0.64)%
      
SBI1013.80comprofit(0.10)%
      
Sun Pharma.Ind..1989.75comprofit(0.63)%
      
Tata Steel187.30comprofit(2.52)%
      
TCS2445.60comprofit(1.99)%
      
Tech Mahindra1644.35comprofit(0.56)%
      
Titan Company4850.25comprofit(0.04)%
      
Trent3004.75comprofit(2.56)%
      
UltraTech Cem.11998.00comprofit(0.24)%
      

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)