The Great Eastern Shipping Company share price: ₹1,530.60
The Great Eastern Shipping Company closed at ₹1,530.60 on NSE on 1 October 2026, down ₹29.40 (-1.88%) from ₹1,560.00. It traded between ₹1,518.00 and ₹1,554.20 with 5,74,389 shares changing hands, 48.0% of them for delivery. The stock is 14.9% below its 52-week high of ₹1,798.00 (19 May 2026), and up 53.9% over one year.
Prices: NSE end of day data for Thu, 1 Oct 2026. Last updated 07:19 IST, 4 Oct 2026. Source and method
Close
₹1,530.60
-₹29.40 (-1.88%)
Day range
₹1,518.00 to ₹1,554.20
open ₹1,548.00
52 week high
₹1,798.00
19 May 2026
52 week low
₹981.50
1 Oct 2025
The Great Eastern Shipping Company share price chart
| 1 week | 1 month | 6 months | 1 year |
|---|---|---|---|
| +3.24% | +15.46% | +6.32% | +53.89% |
Trading details, 1 Oct 2026
- Previous close
- ₹1,560.00
- Open
- ₹1,548.00
- High
- ₹1,554.20
- Low
- ₹1,518.00
- Close
- ₹1,530.60
- VWAP (average price)
- ₹1,533.53
- Volume
- 5,74,389 shares
- Turnover
- ₹88.08 crore
- Trades
- 32,812
- Delivery
- 48.0% (2,75,706 shares)
- 30 session average delivery
- 49.7%
- 30 session average volume
- 9,99,447
- Series
- EQ
- ISIN
- INE017A01032
- Listed on NSE
- 27 Nov 2006
- Face value
- ₹10
Volume on 1 Oct 2026 was 0.6 times its 30 session average.
The Great Eastern Shipping Company price history, last 30 sessions
| Date | Open | High | Low | Close | Change | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| Thu, 1 Oct 2026 | ₹1,548.00 | ₹1,554.20 | ₹1,518.00 | ₹1,530.60 | -1.88% | 5,74,389 | 48.0% |
| Wed, 30 Sep 2026 | ₹1,538.00 | ₹1,583.00 | ₹1,538.00 | ₹1,560.00 | +1.44% | 9,38,291 | 45.27% |
| Tue, 29 Sep 2026 | ₹1,533.40 | ₹1,582.00 | ₹1,526.10 | ₹1,537.80 | +0.29% | 22,64,928 | 32.89% |
| Mon, 28 Sep 2026 | ₹1,515.00 | ₹1,567.90 | ₹1,490.10 | ₹1,533.40 | +2.42% | 32,77,779 | 25.76% |
| Fri, 25 Sep 2026 | ₹1,479.00 | ₹1,505.00 | ₹1,468.00 | ₹1,497.20 | +0.98% | 4,54,472 | 56.63% |
| Thu, 24 Sep 2026 | ₹1,478.00 | ₹1,498.50 | ₹1,466.00 | ₹1,482.60 | -0.08% | 6,06,281 | 53.46% |
| Wed, 23 Sep 2026 | ₹1,462.90 | ₹1,489.10 | ₹1,459.00 | ₹1,483.80 | +1.49% | 4,11,769 | 56.41% |
| Tue, 22 Sep 2026 | ₹1,490.00 | ₹1,495.10 | ₹1,458.00 | ₹1,462.00 | -1.55% | 8,59,612 | 54.56% |
| Mon, 21 Sep 2026 | ₹1,437.80 | ₹1,487.80 | ₹1,434.00 | ₹1,485.00 | +3.69% | 11,70,270 | 48.06% |
| Fri, 18 Sep 2026 | ₹1,425.00 | ₹1,439.70 | ₹1,413.70 | ₹1,432.10 | +0.49% | 4,65,939 | 50.25% |
| Thu, 17 Sep 2026 | ₹1,392.00 | ₹1,428.70 | ₹1,387.50 | ₹1,425.10 | +2.41% | 8,31,737 | 63.38% |
| Wed, 16 Sep 2026 | ₹1,390.40 | ₹1,395.00 | ₹1,358.80 | ₹1,391.60 | +0.09% | 7,36,615 | 55.22% |
| Tue, 15 Sep 2026 | ₹1,415.00 | ₹1,415.00 | ₹1,375.00 | ₹1,390.40 | -1.54% | 11,89,720 | 59.78% |
| Fri, 11 Sep 2026 | ₹1,400.00 | ₹1,416.20 | ₹1,389.40 | ₹1,412.20 | +0.86% | 9,02,109 | 55.01% |
| Thu, 10 Sep 2026 | ₹1,394.00 | ₹1,426.90 | ₹1,393.00 | ₹1,400.20 | +0.49% | 11,04,013 | 54.29% |
| Wed, 9 Sep 2026 | ₹1,393.00 | ₹1,402.40 | ₹1,381.20 | ₹1,393.40 | +0.69% | 7,55,591 | 53.25% |
| Tue, 8 Sep 2026 | ₹1,375.00 | ₹1,397.70 | ₹1,374.40 | ₹1,383.80 | +0.52% | 7,60,052 | 51.08% |
| Mon, 7 Sep 2026 | ₹1,369.00 | ₹1,389.20 | ₹1,352.00 | ₹1,376.70 | +0.51% | 8,88,277 | 53.36% |
| Fri, 4 Sep 2026 | ₹1,360.40 | ₹1,378.00 | ₹1,340.00 | ₹1,369.70 | +1.19% | 10,43,987 | 48.51% |
| Thu, 3 Sep 2026 | ₹1,313.60 | ₹1,360.00 | ₹1,313.10 | ₹1,353.60 | +3.68% | 12,90,655 | 53.04% |
| Wed, 2 Sep 2026 | ₹1,322.10 | ₹1,328.00 | ₹1,303.00 | ₹1,305.60 | -1.51% | 4,71,098 | 57.8% |
| Tue, 1 Sep 2026 | ₹1,304.80 | ₹1,338.00 | ₹1,304.80 | ₹1,325.60 | +1.83% | 7,25,819 | 45.51% |
| Mon, 31 Aug 2026 | ₹1,340.00 | ₹1,343.80 | ₹1,294.00 | ₹1,301.80 | -2.82% | 13,73,286 | 63.78% |
| Fri, 28 Aug 2026 | ₹1,324.90 | ₹1,363.00 | ₹1,321.20 | ₹1,339.60 | +1.70% | 14,28,262 | 34.98% |
| Thu, 27 Aug 2026 | ₹1,334.00 | ₹1,341.80 | ₹1,311.50 | ₹1,317.20 | -1.13% | 6,50,976 | 52.34% |
| Wed, 26 Aug 2026 | ₹1,348.80 | ₹1,348.80 | ₹1,326.60 | ₹1,332.20 | -0.77% | 6,04,972 | 45.47% |
| Tue, 25 Aug 2026 | ₹1,349.00 | ₹1,380.00 | ₹1,338.00 | ₹1,342.60 | +0.72% | 24,44,622 | 29.19% |
| Mon, 24 Aug 2026 | ₹1,320.00 | ₹1,346.00 | ₹1,318.00 | ₹1,333.00 | +1.65% | 6,61,964 | 47.7% |
| Fri, 21 Aug 2026 | ₹1,298.90 | ₹1,329.80 | ₹1,291.50 | ₹1,311.30 | +0.95% | 6,40,322 | 46.03% |
| Thu, 20 Aug 2026 | ₹1,315.50 | ₹1,315.70 | ₹1,291.50 | ₹1,299.00 | -1.25% | 4,55,590 | 49.64% |
Our stored NSE history for GESHIP starts 24 Sep 2025 (252 sessions).
Peers in Services
Other Nifty 500 stocks in the same NSE industry group, by turnover on 1 Oct 2026.
| Stock | Close | Change | Volume | 52w high | 52w low |
|---|---|---|---|---|---|
| Adani Ports and Special Economic Zone LimitedADANIPORTS | ₹1,737.80 | -3.36% | 21,57,928 | ₹1,891.10 | ₹1,292.00 |
| InterGlobe Aviation LimitedINDIGO | ₹4,929.90 | -1.09% | 5,92,514 | ₹5,970.00 | ₹3,895.20 |
| GMR AIRPORTS LIMITEDGMRAIRPORT | ₹93.16 | -2.09% | 1,56,83,898 | ₹115.64 | ₹84.11 |
| JSW Infrastructure LimitedJSWINFRA | ₹357.45 | +0.24% | 34,30,947 | ₹375.50 | ₹233.42 |
| Redington LimitedREDINGTON | ₹397.95 | -2.22% | 27,95,102 | ₹419.50 | ₹191.31 |
| Delhivery LimitedDELHIVERY | ₹400.00 | -2.37% | 13,71,538 | ₹524.00 | ₹374.45 |
| Central Mine Planning & Design Institute LimitedCMPDI | ₹204.38 | -2.31% | 27,09,836 | ₹283.69 | ₹150.16 |
| Shipping Corporation Of India LimitedSCI | ₹267.05 | -1.28% | 14,66,021 | ₹368.75 | ₹195.55 |
| Container Corporation of India LimitedCONCOR | ₹442.00 | -1.23% | 8,77,730 | ₹557.00 | ₹421.45 |
| eClerx Services LimitedECLERX | ₹1,802.90 | -0.93% | 1,06,573 | ₹4,995.00 | ₹1,320.00 |
Indices that include The Great Eastern Shipping Company
Frequently asked questions
What is The Great Eastern Shipping Company share price today?
The Great Eastern Shipping Company (NSE: GESHIP) closed at ₹1,530.60 on 1 October 2026, -1.88% from the previous close of ₹1,560.00.
What is the 52 week high and low of The Great Eastern Shipping Company?
In the NSE data we have stored, the 52-week high is ₹1,798.00 (19 May 2026) and the 52-week low is ₹981.50 (1 Oct 2025).
What was the delivery percentage?
48.0% of the 5,74,389 shares traded on 1 Oct 2026 were for delivery, according to NSE.
How has The Great Eastern Shipping Company performed over one year?
Based on closing prices it is +53.9% over one year and +15.5% over one month (price change only).
Information only, not investment advice. Stock and index figures are end of day data from NSE's public bhavcopy and index files, published after the market closes; they are not live quotes. 52-week high/low and returns are calculated by us from the daily data we have stored. Check with your broker or the exchange before you trade.