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) :7.12
ISIN Demat:INE017A01032 Div & Yield %:2.25 EPS (TTM) :218.9
Book Value (RS) :975.6870602 Market Cap (Rs Cr.):22258.83 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 
05-Oct-26 1530.60 1569.30 1522.05 1559.10 31290.00 1878.00 48721677.00 22258.83 72382.47
01-Oct-26 1546.05 1553.95 1516.80 1530.25 93046.00 3577.00 142538894.00 21846.94 71909.70
30-Sep-26 1540.00 1582.00 1539.50 1560.10 34605.00 1985.00 54109207.00 22273.10 72480.29
29-Sep-26 1535.00 1581.95 1527.00 1536.60 122451.00 6143.00 190680449.00 21937.60 72529.07
28-Sep-26 1518.90 1567.95 1491.05 1532.75 221247.00 10621.00 339781937.00 21882.64 72771.72
25-Sep-26 1481.90 1505.00 1468.20 1497.05 69858.00 3010.00 103835960.00 21372.96 73895.74
24-Sep-26 1479.95 1498.00 1465.25 1483.40 74298.00 3266.00 110273988.00 21178.08 73580.54
23-Sep-26 1478.85 1488.50 1460.00 1484.45 54717.00 1405.00 80769241.00 21193.07 74828.25
22-Sep-26 1491.40 1495.45 1456.80 1461.55 87762.00 5090.00 129338628.00 20866.13 74529.08
21-Sep-26 1439.85 1488.00 1438.55 1484.50 50907.00 2337.00 74572667.00 21193.79 74858.99
1 2 
Tuesday, October 06, 2026 12:00:00 AM
Adani Ports1782.00comprofit(0.39)%
      
Asian Paints2420.00comprofit(2.03)%
      
Axis Bank1248.50comprofit(2.01)%
      
Bajaj Finance961.80comprofit(-0.95)%
      
Bajaj Finserv1753.45comprofit(0.48)%
      
Bharat Electro..387.40comprofit(0.86)%
      
Bharti Airtel1809.00comprofit(1.49)%
      
Eternal328.05comprofit(2.08)%
      
HCL Technologi..1202.10comprofit(0.17)%
      
HDFC Bank710.20comprofit(0.74)%
      
Hind. Unilever1892.10comprofit(2.83)%
      
ICICI Bank1341.60comprofit(0.65)%
      
Infosys1013.00comprofit(-0.64)%
      
Interglobe Avi..5045.00comprofit(2.23)%
      
ITC266.50comprofit(-0.76)%
      
Kotak Mah. Ban..431.25comprofit(3.59)%
      
Larsen & Toubr..3773.00comprofit(0.88)%
      
M & M2852.00comprofit(-0.63)%
      
Maruti Suzuki11603.00comprofit(0.70)%
      
NTPC321.30comprofit(0.00)%
      
Power Grid Cor..257.00comprofit(0.00)%
      
Reliance Indus..1219.00comprofit(2.77)%
      
SBI957.25comprofit(-0.18)%
      
Sun Pharma.Ind..1801.00comprofit(1.07)%
      
Tata Steel178.60comprofit(0.34)%
      
TCS2098.00comprofit(-0.49)%
      
Tech Mahindra1503.00comprofit(-2.30)%
      
Titan Company4540.00comprofit(-1.30)%
      
Trent2904.00comprofit(12.78)%
      
UltraTech Cem.10796.85comprofit(-0.75)%
      

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)