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) :6.39
ISIN Demat:INE017A01032 Div & Yield %:2.51 EPS (TTM) :218.9
Book Value (RS) :975.6870602 Market Cap (Rs Cr.):19962.42 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 
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
02-Sep-26 1325.55 1329.00 1303.05 1305.55 24194.00 1489.00 31764426.00 18638.97 76570.35
01-Sep-26 1302.55 1337.00 1302.55 1325.55 75127.00 4093.00 99514145.00 18924.50 76944.28
1 2 3 
Wednesday, September 16, 2026 03:50:00 PM
Adani Ports1725.95comprofit(0.85)%
      
Asian Paints2419.00comprofit(0.46)%
      
Axis Bank1243.95comprofit(1.93)%
      
Bajaj Finance1008.50comprofit(-0.12)%
      
Bajaj Finserv1839.60comprofit(-0.99)%
      
Bharat Electro..386.40comprofit(1.42)%
      
Bharti Airtel1837.00comprofit(0.38)%
      
Eternal316.80comprofit(0.38)%
      
HCL Technologi..1251.15comprofit(-0.31)%
      
HDFC Bank722.40comprofit(0.75)%
      
Hind. Unilever1963.50comprofit(1.21)%
      
ICICI Bank1359.00comprofit(0.52)%
      
Infosys1060.65comprofit(-1.43)%
      
Interglobe Avi..4744.00comprofit(-0.70)%
      
ITC264.35comprofit(2.46)%
      
Kotak Mah. Ban..414.90comprofit(1.29)%
      
Larsen & Toubr..3819.50comprofit(-0.79)%
      
M & M3073.95comprofit(1.45)%
      
Maruti Suzuki12189.80comprofit(-0.61)%
      
NTPC327.00comprofit(-0.91)%
      
Power Grid Cor..263.50comprofit(0.00)%
      
Reliance Indus..1241.40comprofit(0.44)%
      
SBI991.10comprofit(2.24)%
      
Sun Pharma.Ind..1853.50comprofit(1.01)%
      
Tata Steel182.85comprofit(-0.30)%
      
TCS2191.50comprofit(-2.60)%
      
Tech Mahindra1555.15comprofit(-1.26)%
      
Titan Company4914.95comprofit(1.34)%
      
Trent2772.20comprofit(1.51)%
      
UltraTech Cem.10720.00comprofit(-0.28)%
      

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)