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) :10.96
ISIN Demat:INE017A01032 Div & Yield %:2.51 EPS (TTM) :127.41
Book Value (RS) :975.6870602 Market Cap (Rs Cr.):19933.86 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 
03-Aug-26 1377.20 1412.55 1364.70 1396.25 30978.00 1984.00 43450027.00 19933.86 78639.03
31-Jul-26 1372.80 1382.30 1346.00 1350.30 20468.00 2101.00 27832086.00 19277.85 78094.64
30-Jul-26 1387.60 1399.25 1361.05 1372.35 10870.00 990.00 14926406.00 19592.65 77928.15
29-Jul-26 1389.95 1389.95 1356.35 1369.70 12507.00 976.00 17202611.00 19554.82 77654.60
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
1 2 3 
Tuesday, August 04, 2026 04:00:00 PM
Adani Ports1691.00comprofit(-0.35)%
      
Asian Paints2745.00comprofit(-0.36)%
      
Axis Bank1255.00comprofit(0.24)%
      
Bajaj Finance1153.00comprofit(1.06)%
      
Bajaj Finserv2076.40comprofit(0.55)%
      
Bharat Electro..392.00comprofit(0.94)%
      
Bharti Airtel1956.50comprofit(0.28)%
      
Eternal310.80comprofit(0.26)%
      
HCL Technologi..1356.20comprofit(-0.43)%
      
HDFC Bank739.95comprofit(-1.48)%
      
Hind. Unilever2084.00comprofit(-1.70)%
      
ICICI Bank1445.00comprofit(0.06)%
      
Infosys1165.00comprofit(-0.43)%
      
Interglobe Avi..5330.00comprofit(-1.09)%
      
ITC286.00comprofit(-0.10)%
      
Kotak Mah. Ban..393.00comprofit(-0.05)%
      
Larsen & Toubr..4006.00comprofit(0.15)%
      
M & M3405.00comprofit(0.58)%
      
Maruti Suzuki14111.00comprofit(0.05)%
      
NTPC341.95comprofit(-1.63)%
      
Power Grid Cor..282.50comprofit(-0.53)%
      
Reliance Indus..1293.00comprofit(-1.22)%
      
SBI1035.00comprofit(-0.13)%
      
Sun Pharma.Ind..1960.00comprofit(0.51)%
      
Tata Steel190.20comprofit(0.58)%
      
TCS2450.00comprofit(0.00)%
      
Tech Mahindra1639.95comprofit(-0.61)%
      
Titan Company4925.00comprofit(0.51)%
      
Trent3070.00comprofit(1.15)%
      
UltraTech Cem.11955.00comprofit(0.04)%
      

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)