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) :8.33
ISIN Demat:INE017A01032 Div & Yield %:1.7 EPS (TTM) :165.06
Book Value (RS) :975.6870602 Market Cap (Rs Cr.):19639.05 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 
08-Jul-26 1379.85 1420.95 1361.50 1375.60 19070.00 1076.00 26598858.00 19639.05 76503.60
07-Jul-26 1410.50 1410.50 1376.05 1384.30 23490.00 1728.00 32587125.00 19763.26 78180.72
06-Jul-26 1434.05 1483.00 1406.30 1410.55 34968.00 2129.00 50081210.00 20138.02 78285.07
03-Jul-26 1412.05 1442.90 1412.05 1440.40 20007.00 1318.00 28642196.00 20564.18 77763.91
02-Jul-26 1421.00 1439.10 1392.00 1422.50 17708.00 1069.00 25092662.00 20308.63 77502.12
01-Jul-26 1480.65 1508.30 1405.75 1417.80 64323.00 4323.00 92330319.00 20241.53 76922.64
30-Jun-26 1526.75 1526.75 1455.65 1483.15 38256.00 3402.00 56506118.00 21174.51 76478.67
29-Jun-26 1496.00 1535.95 1452.95 1521.85 28135.00 2241.00 42048808.00 21727.02 76728.37
25-Jun-26 1490.25 1532.00 1481.00 1498.60 52025.00 3341.00 78698471.00 21395.09 77100.47
24-Jun-26 1467.45 1503.60 1436.70 1497.25 29653.00 2832.00 43786972.00 21375.81 76991.22
1 2 3 
Wednesday, July 08, 2026 12:00:00 AM
Adani Ports1792.90comprofit(-2.26)%
      
Asian Paints2666.60comprofit(-2.49)%
      
Axis Bank1311.40comprofit(-2.17)%
      
Bajaj Finance1010.25comprofit(-3.07)%
      
Bajaj Finserv1854.65comprofit(-1.64)%
      
Bharat Electro..407.65comprofit(-2.70)%
      
Bharti Airtel1889.85comprofit(-1.82)%
      
Eternal286.55comprofit(-1.00)%
      
HCL Technologi..1145.40comprofit(-1.98)%
      
HDFC Bank810.45comprofit(-2.27)%
      
Hind. Unilever2135.85comprofit(-3.36)%
      
ICICI Bank1381.00comprofit(-2.36)%
      
Infosys1069.35comprofit(-0.21)%
      
Interglobe Avi..5125.55comprofit(-5.02)%
      
ITC280.75comprofit(-2.82)%
      
Kotak Mah. Ban..370.50comprofit(-2.93)%
      
Larsen & Toubr..3895.55comprofit(-2.41)%
      
M & M3102.95comprofit(-2.85)%
      
Maruti Suzuki13943.90comprofit(-4.11)%
      
NTPC348.75comprofit(-1.48)%
      
Power Grid Cor..279.90comprofit(-1.44)%
      
Reliance Indus..1276.00comprofit(-2.35)%
      
SBI1018.05comprofit(-1.90)%
      
Sun Pharma.Ind..1887.95comprofit(-0.79)%
      
Tata Steel188.10comprofit(-0.87)%
      
TCS2058.55comprofit(-1.78)%
      
Tech Mahindra1428.75comprofit(-1.20)%
      
Titan Company4587.10comprofit(-0.34)%
      
Trent2923.10comprofit(-0.17)%
      
UltraTech Cem.11359.00comprofit(-2.54)%
      

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)