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) :6.88
ISIN Demat:INE017A01032 Div & Yield %:2.33 EPS (TTM) :218.9
Book Value (RS) :975.6870602 Market Cap (Rs Cr.):21507.87 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 
22-Oct-26 1500.00 1530.50 1490.15 1519.05 84218.00 3396.00 127770936.00 21687.05 73249.39
21-Oct-26 1521.95 1521.95 1495.00 1506.50 77524.00 2559.00 116725767.00 21507.87 73709.69
19-Oct-26 1505.65 1524.90 1486.30 1516.35 52946.00 2005.00 79980387.00 21648.50 73852.90
16-Oct-26 1489.95 1515.00 1460.00 1508.45 66006.00 3266.00 98581032.00 21535.71 74729.27
15-Oct-26 1530.40 1545.90 1473.00 1483.15 89577.00 5651.00 134824820.00 21174.51 74315.61
14-Oct-26 1533.90 1565.00 1522.95 1544.30 40198.00 2574.00 62094019.00 22047.53 72781.89
13-Oct-26 1548.95 1548.95 1469.20 1542.45 88963.00 5025.00 134003603.00 22021.12 73033.78
12-Oct-26 1538.95 1553.05 1530.00 1550.70 52940.00 3293.00 81657396.00 22138.90 71924.68
09-Oct-26 1549.95 1558.10 1525.20 1533.90 27377.00 1617.00 42045123.00 21899.05 72472.33
08-Oct-26 1569.00 1576.20 1528.00 1529.55 66944.00 2700.00 103029789.00 21836.95 71593.24
1 2 
Thursday, October 22, 2026 12:00:00 AM
Adani Ports1756.20comprofit(0.38)%
      
Asian Paints2291.55comprofit(-1.40)%
      
Axis Bank1208.20comprofit(-0.21)%
      
Bajaj Finance939.95comprofit(1.61)%
      
Bajaj Finserv1685.00comprofit(0.01)%
      
Bharat Electro..367.00comprofit(-1.24)%
      
Bharti Airtel1899.95comprofit(0.40)%
      
Eternal304.90comprofit(-2.20)%
      
HCL Technologi..1426.00comprofit(0.15)%
      
HDFC Bank693.30comprofit(-1.85)%
      
Hind. Unilever1834.00comprofit(-0.60)%
      
ICICI Bank1394.80comprofit(0.71)%
      
Infosys1151.00comprofit(-1.40)%
      
Interglobe Avi..4619.00comprofit(-0.34)%
      
ITC258.25comprofit(-1.34)%
      
Kotak Mah. Ban..437.55comprofit(0.24)%
      
Larsen & Toubr..3600.00comprofit(-0.83)%
      
M & M2854.50comprofit(-0.99)%
      
Maruti Suzuki11198.00comprofit(-0.55)%
      
NTPC301.85comprofit(-0.33)%
      
Power Grid Cor..247.60comprofit(-1.71)%
      
Reliance Indus..1176.00comprofit(-2.59)%
      
SBI968.30comprofit(0.46)%
      
Sun Pharma.Ind..1753.95comprofit(0.51)%
      
Tata Steel172.80comprofit(0.29)%
      
TCS2503.00comprofit(-0.95)%
      
Tech Mahindra1825.00comprofit(-0.54)%
      
Titan Company4360.90comprofit(-0.44)%
      
Trent2774.90comprofit(-1.56)%
      
UltraTech Cem.10975.00comprofit(1.52)%
      

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)