Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: GESHIP, The Great Eastern Shipping Company Limited, INE017A01032, Listing: 27-Nov-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 1,543.7 Mkt_Cap Category: Small-Cap
Sector: Services Lot Size: 1 High52 Date: 11-Jul-2024 Bumper: -; Drift%: -
Industry: Transport Services Face Value: 10 Low52 Price: 797.5 Barrier: -; Drift%: -
Basic Industry: Shipping Total Equity: 142,767,161 Low52 Date: 04-Mar-2025 SHP: 30.07 / 25.04 / 15.21 / 29.65
Q M W D
Trend Indicator
Float14: 0.39
High/Low Price Quarter: 1,007.35 / 797.5 Month: 963.0 / 797.5 Week: 963.0 / 910.0 Day: 939.0 / 919.9 Float67: 0.45
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 933.50 939.10 905.00 906.60 914.85 -3.15 12,943.27 315,834 2.75 202,625 3.62 18.54 0.48
2 03-Apr 930.00 939.00 919.90 936.10 931.30 0.83 13,364.43 220,545 1.92 105,292 1.88 9.81 0.25
3 02-Apr 916.05 933.45 916.05 928.35 927.34 0.55 13,253.79 114,895 1.00 55,993 1.00 5.19 0.13
4 01-Apr 926.00 940.60 920.00 923.25 927.42 -0.90 13,180.98 235,887 2.05 116,377 2.08 10.79 0.27
5 28-Mar 920.15 953.00 920.15 931.65 937.96 1.26 13,300.90 652,583 5.68 290,239 5.18 27.22 0.69
6 27-Mar 923.00 928.90 913.80 920.05 921.09 0.49 13,135.29 365,824 3.18 197,596 3.53 18.20 0.47
7 26-Mar 929.90 935.85 910.00 915.60 923.06 -1.00 13,071.76 258,692 2.25 123,516 2.21 11.40 0.29
8 25-Mar 959.00 960.30 920.60 924.85 934.99 -2.17 13,203.82 374,587 3.26 174,208 3.11 16.29 0.41
9 24-Mar 949.90 963.00 942.55 945.40 951.53 0.33 13,497.21 276,972 2.41 109,784 1.96 10.45 0.26
10 21-Mar 952.95 955.00 930.75 942.25 946.92 -1.12 13,452.24 386,895 3.37 218,845 3.91 20.72 0.52
11 20-Mar 938.90 955.00 933.75 952.95 947.35 2.45 13,605.00 628,499 5.47 242,685 4.33 22.99 0.57
12 19-Mar 901.55 936.90 894.00 930.20 920.59 3.56 13,280.20 852,151 7.42 277,124 4.95 25.51 0.65
13 18-Mar 895.00 901.55 892.00 898.20 897.42 0.62 12,823.35 231,228 2.01 132,530 2.37 11.89 0.31
14 17-Mar 897.10 902.30 889.00 892.70 895.25 -0.49 12,744.82 227,336 1.98 139,386 2.49 12.48 0.33
15 13-Mar 892.00 902.50 889.20 897.10 897.73 0.13 12,807.64 216,894 1.89 128,541 2.30 11.54 0.30
16 12-Mar 904.50 908.40 891.05 895.90 897.62 -1.02 12,790.51 379,818 3.31 239,653 4.28 21.51 0.57
17 11-Mar 880.00 907.00 874.00 905.15 897.58 1.37 12,922.57 392,890 3.42 168,480 3.01 15.12 0.40
18 10-Mar 909.75 909.75 883.10 892.95 891.86 -1.49 12,748.39 529,189 4.61 316,697 5.66 28.24 0.75
19 07-Mar 877.45 910.00 874.00 906.50 895.67 3.89 12,941.84 404,534 3.52 178,491 3.19 15.99 0.42
20 06-Mar 850.10 875.00 850.10 872.55 865.73 2.98 12,457.15 294,216 2.56 137,741 2.46 11.92 0.33
21 05-Mar 812.05 849.00 810.60 847.30 837.58 3.12 12,096.66 311,893 2.71 152,769 2.73 12.80 0.36
22 04-Mar 821.90 828.00 797.50 821.65 813.57 -0.03 11,730.46 653,156 5.68 254,954 4.55 20.74 0.60
23 03-Mar 814.00 826.00 800.30 821.90 813.32 1.38 11,734.03 358,780 3.12 144,979 2.59 11.79 0.34
24 28-Feb 835.90 835.90 805.00 810.70 819.04 -3.25 11,574.13 442,983 3.86 209,001 3.73 17.12 0.49
25 27-Feb 882.10 883.35 832.00 837.95 850.33 -5.11 11,963.17 541,818 4.72 266,263 4.76 22.64 0.63
26 25-Feb 892.70 897.60 880.50 883.05 885.57 -0.97 12,607.05 209,243 1.82 109,939 1.96 9.74 0.26
27 24-Feb 890.05 894.75 882.15 891.70 887.76 -1.48 12,730.55 308,873 2.69 152,942 2.73 13.58 0.36
28 21-Feb 914.95 923.55 900.25 905.05 913.26 -0.72 12,921.14 515,188 4.48 233,875 4.18 21.36 0.55
29 20-Feb 901.00 922.95 890.90 911.65 910.17 1.01 13,015.37 253,634 2.21 98,477 1.76 8.96 0.23
30 19-Feb 885.95 908.60 881.45 902.55 901.94 0.89 12,885.45 192,742 1.68 74,267 1.33 6.70 0.18
31 18-Feb 909.45 909.85 888.80 894.55 897.34 -0.90 12,771.24 289,411 2.52 131,073 2.34 11.76 0.31
32 17-Feb 884.05 907.00 880.80 902.65 897.32 0.02 12,886.88 269,475 2.35 114,923 2.05 10.31 0.27
33 14-Feb 911.95 919.00 882.50 902.50 898.00 -1.04 12,884.74 729,480 6.35 440,736 7.87 39.00 1.04
34 13-Feb 899.00 916.00 898.00 911.95 909.40 2.12 13,019.65 426,907 3.72 236,370 4.22 21.50 0.56
35 12-Feb 882.50 895.50 852.90 893.00 872.11 0.96 12,749.00 568,347 4.95 208,333 3.72 18.17 0.49
36 11-Feb 905.10 912.00 878.25 884.50 895.29 -3.11 12,627.76 479,692 4.18 258,445 4.62 23.14 0.61
37 10-Feb 914.05 917.00 899.00 912.90 906.38 -0.03 13,033.21 433,184 3.77 235,396 4.20 21.34 0.56
38 07-Feb 902.00 929.00 902.00 913.15 916.70 1.63 13,036.78 752,632 6.55 275,314 4.92 25.24 0.65
39 06-Feb 932.00 932.00 895.00 898.50 904.10 -2.81 12,827.63 950,815 8.28 513,054 9.16 46.39 1.21
40 05-Feb 941.05 946.25 923.40 924.45 930.10 -1.49 13,198.11 635,829 5.53 360,175 6.43 33.50 0.85
41 04-Feb 956.00 970.00 930.50 938.40 940.36 -1.72 13,397.27 393,866 3.43 198,013 3.54 18.62 0.47
42 03-Feb 987.85 987.85 938.00 954.85 954.61 -4.52 13,632.12 556,864 4.85 287,003 5.13 27.40 0.68
43 01-Feb 987.00 1,007.35 975.00 1,000.05 994.22 1.63 14,277.43 572,934 4.99 172,535 3.08 17.15 0.41
44 31-Jan 955.00 990.00 946.05 984.00 977.05 3.78 14,048.00 443,630 3.86 169,300 3.02 16.54 0.40
45 30-Jan 937.70 956.05 928.40 948.15 947.26 1.81 13,536.47 244,615 2.13 103,178 1.84 9.77 0.24
46 29-Jan 919.00 938.10 903.05 931.25 926.82 2.46 13,295.19 286,108 2.49 123,223 2.20 11.42 0.29
47 28-Jan 908.50 927.45 880.10 908.90 906.57 -0.35 12,976.11 703,302 6.12 169,405 3.03 15.36 0.40
48 27-Jan 938.15 938.15 900.95 912.05 910.47 -2.78 13,021.08 201,968 1.76 94,107 1.68 8.57 0.22
49 24-Jan 965.00 968.60 935.10 938.15 944.72 -2.81 13,393.70 235,455 2.05 126,866 2.27 11.99 0.30
50 23-Jan 947.05 969.00 935.65 965.30 961.96 1.85 13,781.31 261,328 2.27 140,271 2.51 13.49 0.33
51 22-Jan 951.55 951.55 925.90 947.45 937.62 -0.13 13,526.47 453,256 3.94 253,499 4.53 23.77 0.60
52 21-Jan 968.20 968.20 928.30 948.70 942.60 -1.12 13,544.32 520,019 4.53 230,793 4.12 21.75 0.55
53 20-Jan 961.15 966.45 949.95 959.35 957.67 0.75 13,696.37 196,622 1.71 76,935 1.37 7.37 0.18
54 17-Jan 978.95 978.95 948.00 952.15 958.93 -3.80 13,593.58 582,939 5.07 210,548 3.76 20.19 0.50
55 16-Jan 930.15 1,005.00 930.00 988.30 979.06 7.57 14,109.68 1,632,251 14.21 278,828 4.98 27.30 0.66
56 15-Jan 932.95 939.00 910.50 913.45 919.81 -2.13 13,041.07 376,968 3.28 214,265 3.83 19.71 0.51
57 14-Jan 900.00 937.50 900.00 932.95 925.45 3.89 13,319.46 317,006 2.76 156,334 2.79 14.47 0.37
58 13-Jan 937.85 937.85 892.00 896.70 907.08 -4.59 12,801.93 481,155 4.19 249,870 4.46 22.67 0.59
59 10-Jan 948.00 959.10 931.30 937.85 943.88 -1.54 13,389.42 317,549 2.76 154,588 2.76 14.59 0.37
60 09-Jan 955.45 972.00 950.00 952.30 957.68 -1.25 13,595.72 258,418 2.25 149,228 2.67 14.29 0.35
61 08-Jan 985.00 985.00 957.00 964.20 962.63 -1.72 13,765.61 458,546 3.99 267,213 4.77 25.72 0.63
62 07-Jan 949.90 982.50 949.90 980.75 974.96 3.61 14,001.89 446,255 3.88 212,027 3.79 20.67 0.50
63 06-Jan 987.00 987.00 942.05 945.30 956.42 -4.17 13,495.78 324,423 2.82 191,734 3.42 18.34 0.45
64 03-Jan 981.00 992.20 978.45 984.70 986.32 0.63 14,058.28 271,963 2.37 132,322 2.36 13.05 0.31
65 02-Jan 975.05 992.70 966.90 978.45 980.57 0.87 13,969.05 272,210 2.37 124,222 2.22 12.18 0.29
66 01-Jan 963.00 973.65 961.65 969.95 969.40 0.82 13,847.70 119,604 1.04 50,481 0.90 4.89 0.12
67 31-Dec 946.65 967.40 943.10 962.00 957.29 1.60 13,734.00 433,442 3.77 231,940 4.14 22.20 0.55

Similar Stocks: ESSARSHPNG    SEAMECLTD    TRANSWORLD    GESHIP    SCI    ABSMARINE    SADHAV   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com