NSE, GESHIP End of Day and Historical Stock Data [THE GE SHPG.LTD]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, GESHIP: The Great Eastern Shipping Company Limited

03 Sep 2025

LAST: 958.8	CHANGE: 1.80	OPEN: 955.0	HIGH: 971.0	ASK: 0.0	VOLUME: 106K
LAST: 958.8	CHG(%): 0.19	PREV: 960.6	LOW: 953.0	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	955.0	971.0	953.0	958.8	106K
02 Sep 25	960.5	974.2	948.7	960.6	100.2K
01 Sep 25	924.9	961.4	922.5	956.4	130.8K
29 Aug 25	934.9	944.1	925.0	927.4	88.3K
28 Aug 25	940.1	944.0	925.3	934.7	170.2K
27 Aug 25	947.4	947.4	947.4	947.4	0
26 Aug 25	956.0	957.0	939.0	947.4	140.9K
25 Aug 25	967.9	969.3	950.0	954.5	63.9K
22 Aug 25	984.9	984.9	964.5	967.9	80.7K
21 Aug 25	982.9	989.0	974.4	980.2	136.2K

COMPANY PROFILE

Name:	The Great Eastern Shipping Company Limited
About:	The Great Eastern Shipping Company Limited, through its subsidiaries, engages in the shipping and offshore businesses in India and internationally. The company is involved in the transportation of crude oil, petroleum products, and gas and dry bulk commodities. It operates a fleet of 38 vessels comprising 26 tankers, including 5 crude carriers, 17 product carriers, and 4 LPG carriers; and 12 dry bulk carriers comprising 2 capesize, 8 kamsarmax and 2 supramax with an aggregating 3.04 million dwt. The company also offers offshore oilfield services, which include the ownership and/or operation of offshore supply vessels and mobile offshore drilling rigs. The Great Eastern Shipping Company Limited was incorporated in 1948 and is based in Mumbai, India.
Address:	Ocean House, Mumbai, India, 400018
Website:	https://greatship.com
ISIN:	INE017A01032

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	6.65
DivYield:	0.03
Div/Share:	27.90
Price to Book:	0.96
Price to Sales:	2.70
EBITDA:	23.799B
Shares:	142.77M
Market Cap:	136.885B

TECHNICAL INDICATORS

MA5:	947.57
MA10:	953.52
MA20:	954.65
MA50:	971.55
MA100:	953.65
MA200:	935.64
STO9:	54.65
STO14:	51.01
RSI14:	42.79
WPR14:	-42.97
MTM14:	-12.00
ROC14:	-0.01
ATR:	19.74
Week High:	974.20
Week Low:	922.50
Month High:	989.00
Month Low:	914.70
Year High:	1,365.00
Year Low:	797.50
Volatility:	13.45

RECENT SPLITS

Date	Ratio
16 Oct 2006	4-5

RECENT DIVIDENDS

Date	Amount
06 Aug 2025	$7.20
15 May 2025	$5.40
03 Feb 2025	$8.10
19 Nov 2024	$7.20
13 Aug 2024	$9.00
22 May 2024	$10.80
12 Feb 2024	$6.30
08 Nov 2023	$6.30
14 Aug 2023	$5.40
24 May 2023	$9.00