Stockint.com

Loading a wholistic market research tool


Research

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: 972.5; Drift%: 1.97
Industry: Transport Services Face Value: 10; VWAP21: 994.78 Low52 Price: 797.5 Barrier: -; Drift%: -
Basic Industry: Shipping Total Equity: 142,767,161 Low52 Date: 04-Mar-2025 SHP: 30.07 / 25.44 / 14.9 / 29.57
Q M W D
Trend Indicator
SiS14: 68
High/Low Price Quarter: 1,007.35 / 797.5 Month: 992.15 / 845.0 Week: 1,039.95 / 972.5 Day: 1,021.9 / 990.3 Sis67: 72
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 1,004.80 1,021.90 990.30 992.00 1,004.59 -1.42 14,162.00 280,759 1.65 112,695 1.42 11.32 27
2 10-Jul 1,027.85 1,027.85 1,002.00 1,006.25 1,010.72 -2.16 14,365.95 434,972 2.55 212,437 2.68 21.47 50
3 09-Jul 1,012.00 1,034.00 1,005.00 1,028.50 1,019.23 1.29 14,683.60 431,169 2.53 221,375 2.79 22.56 52
4 08-Jul 1,023.55 1,037.40 1,010.50 1,015.40 1,020.39 -0.79 14,496.58 643,815 3.78 311,769 3.93 31.81 74
5 07-Jul 1,039.00 1,044.60 1,020.00 1,023.50 1,026.84 -0.92 14,612.22 739,643 4.34 357,436 4.51 36.70 85
6 04-Jul 1,007.10 1,039.95 1,005.20 1,033.00 1,029.01 3.31 14,747.00 1,270,480 7.45 482,986 6.09 49.70 114
7 03-Jul 1,005.00 1,030.90 996.85 999.95 1,012.68 0.00 14,276.00 1,095,996 6.43 397,220 5.01 40.23 94
8 02-Jul 981.35 1,003.50 972.50 1,000.00 990.05 2.06 14,276.00 579,955 3.40 314,320 3.97 31.12 74
9 01-Jul 984.95 991.00 975.50 979.80 985.02 0.10 13,988.33 514,425 3.02 226,498 2.86 22.31 54
10 30-Jun 975.80 997.70 975.60 978.85 985.50 0.52 13,974.76 339,031 1.99 123,530 1.56 12.17 29
11 27-Jun 984.00 991.95 972.05 973.80 979.71 -1.43 13,902.67 643,043 3.77 425,999 5.38 41.74 101
12 26-Jun 985.95 993.40 973.05 987.95 984.67 0.20 14,104.68 459,717 2.70 215,412 2.72 21.21 51
13 25-Jun 981.90 1,004.90 976.05 986.00 990.16 1.37 14,076.00 646,794 3.79 273,985 3.46 27.13 65
14 24-Jun 983.00 986.80 965.00 972.70 975.57 -2.20 13,886.96 720,133 4.22 330,217 4.17 32.21 78
15 23-Jun 970.00 997.50 963.05 994.55 983.27 3.29 14,198.91 1,179,307 6.92 435,428 5.49 42.81 103
16 20-Jun 956.20 973.00 935.70 962.85 956.55 0.70 13,746.34 687,262 4.03 214,122 2.70 20.48 51
17 19-Jun 961.00 969.00 944.10 956.20 956.94 -0.66 13,651.40 836,521 4.91 290,469 3.67 27.80 69
18 18-Jun 978.00 991.80 956.60 962.60 974.91 -1.61 13,742.77 1,134,110 6.65 625,737 7.90 61.00 148
19 17-Jun 1,005.05 1,006.15 968.85 978.35 980.91 -2.67 13,967.63 922,554 5.41 350,960 4.43 34.43 83
20 16-Jun 1,001.25 1,025.00 991.25 1,005.15 1,006.81 1.59 14,350.24 1,809,934 10.62 379,487 4.79 38.21 90
21 13-Jun 956.00 1,049.00 941.40 989.45 1,016.93 1.48 14,126.10 8,071,077 47.35 1,526,052 19.26 155.19 361
22 12-Jun 966.70 980.50 961.30 975.00 974.18 0.86 13,919.00 625,573 3.67 360,648 4.55 35.13 85
23 11-Jun 989.00 990.00 962.20 966.70 971.40 -1.52 13,801.30 386,141 2.27 221,578 2.80 21.52 52
24 10-Jun 992.15 993.70 975.00 981.65 981.50 -0.58 14,014.74 393,358 2.31 166,805 2.10 16.37 40
25 09-Jun 1,001.90 1,002.65 984.10 987.35 989.71 0.22 14,096.12 263,250 1.54 126,893 1.60 12.56 30
26 06-Jun 1,004.90 1,022.65 983.15 985.20 996.81 -1.48 14,065.42 834,835 4.90 472,802 5.97 47.13 112
27 05-Jun 995.00 1,009.00 986.00 1,000.00 999.51 0.96 14,276.00 1,549,857 9.09 1,160,526 14.64 116.00 275
28 04-Jun 980.00 1,007.65 966.60 990.50 993.04 1.42 14,141.09 1,408,163 8.26 522,623 6.59 51.90 124
29 03-Jun 971.90 984.00 963.05 976.60 975.53 0.49 13,942.64 569,620 3.34 255,823 3.23 24.96 61
30 02-Jun 927.95 980.00 926.60 971.85 967.24 4.41 13,874.83 1,694,698 9.94 501,992 6.33 48.55 119
31 30-May 939.40 943.00 924.65 930.80 930.33 -0.65 13,288.77 621,893 3.65 398,837 5.03 37.11 94
32 29-May 942.25 957.00 933.30 936.90 943.06 -0.47 13,375.86 357,471 2.10 195,712 2.47 18.46 46
33 28-May 937.45 947.00 930.50 941.35 940.99 0.75 13,439.39 375,015 2.20 165,468 2.09 15.57 39
34 27-May 932.00 935.50 922.50 934.30 931.06 0.27 13,338.74 393,783 2.31 192,704 2.43 17.94 46
35 26-May 927.85 942.90 924.20 931.80 934.42 0.92 13,303.04 343,073 2.01 123,437 1.56 11.53 29
36 23-May 915.65 935.50 908.05 923.30 925.15 1.26 13,181.69 359,618 2.11 134,919 1.70 12.48 32
37 22-May 911.70 922.00 904.65 911.80 912.76 0.14 13,017.51 750,972 4.41 324,364 4.09 29.61 77
38 21-May 921.00 928.85 908.00 910.50 915.47 -0.77 12,998.95 499,766 2.93 274,704 3.47 25.15 65
39 20-May 965.00 969.45 915.15 917.55 932.87 -4.67 13,099.60 651,874 3.82 398,664 5.03 37.19 94
40 19-May 985.00 992.15 959.50 962.45 969.92 -1.06 13,740.63 1,079,700 6.33 623,274 7.86 60.45 148
41 16-May 913.00 984.00 905.50 972.75 960.59 6.97 13,887.68 2,716,597 15.94 798,538 10.08 76.71 189
42 15-May 918.00 923.70 903.60 909.40 912.78 -1.31 12,983.25 487,835 2.86 275,827 3.48 25.18 65
43 14-May 902.60 932.90 895.50 921.50 914.25 2.91 13,155.99 858,838 5.04 393,024 4.96 35.93 93
44 13-May 910.00 919.55 892.10 895.45 901.82 -1.90 12,784.09 464,822 2.73 241,840 3.05 21.81 57
45 12-May 863.05 918.00 863.05 912.80 896.74 4.25 13,031.79 1,382,304 8.11 440,525 5.56 39.50 104
46 09-May 846.60 880.00 845.00 875.55 868.62 1.35 12,499.98 322,198 1.89 143,038 1.80 12.42 34
47 08-May 883.40 887.25 860.00 863.85 874.21 -1.00 12,332.94 183,097 1.07 85,553 1.08 7.48 20
48 07-May 868.20 885.85 866.95 872.55 874.50 -1.70 12,457.15 337,423 1.98 133,211 1.68 11.65 32
49 06-May 927.00 927.00 884.20 887.60 903.83 -4.64 12,672.01 464,916 2.73 206,962 2.61 18.71 49
50 05-May 884.00 935.00 878.15 930.80 916.71 6.06 13,288.77 1,072,831 6.29 295,786 3.73 27.11 70
51 02-May 878.00 883.00 865.60 877.60 875.40 0.87 12,529.25 170,464 1.00 79,252 1.00 6.94 19
52 30-Apr 897.00 903.00 865.00 870.05 880.64 -3.40 12,421.46 259,261 1.52 148,679 1.88 13.09 35
53 29-Apr 915.90 916.85 895.00 900.70 905.25 -0.83 12,859.04 288,215 1.69 116,910 1.48 10.58 28
54 28-Apr 876.00 909.90 875.00 908.20 899.67 2.42 12,966.11 260,515 1.53 91,741 1.16 8.25 22
55 25-Apr 921.30 922.05 873.25 886.70 890.24 -3.31 12,659.16 377,392 2.21 170,871 2.16 15.21 40
56 24-Apr 920.25 940.00 914.00 917.10 923.75 -0.77 13,093.18 338,959 1.99 140,319 1.77 12.96 33
57 23-Apr 919.90 933.00 910.30 924.25 921.51 1.37 13,195.25 377,355 2.21 174,143 2.20 16.05 41
58 22-Apr 910.60 934.20 907.45 911.75 920.48 0.54 13,016.80 401,432 2.35 183,438 2.31 16.89 43
59 21-Apr 883.95 911.80 878.15 906.85 902.04 3.26 12,946.84 340,834 2.00 142,668 1.80 12.87 34
60 17-Apr 890.00 890.00 864.00 878.20 874.64 -1.26 12,537.81 430,331 2.52 209,328 2.64 18.31 50
61 16-Apr 881.90 905.00 877.05 889.45 892.90 1.06 12,698.43 372,778 2.19 173,134 2.18 15.46 41
62 15-Apr 870.00 885.00 861.30 880.10 876.08 1.99 12,564.94 560,430 3.29 314,530 3.97 27.56 74
63 11-Apr 888.40 889.00 860.45 862.95 867.99 0.30 12,320.09 392,630 2.30 245,066 3.09 21.27 58
64 09-Apr 864.00 873.00 850.50 860.40 861.61 -0.49 12,283.69 325,111 1.91 185,583 2.34 15.99 44
65 08-Apr 885.95 894.20 861.00 864.60 871.40 -0.95 12,343.65 288,716 1.69 158,445 2.00 13.81 37
66 07-Apr 802.30 877.50 802.25 872.90 861.22 -3.72 12,462.15 315,363 1.85 146,317 1.85 12.60 35
67 04-Apr 933.50 939.10 905.00 906.60 914.85 -3.15 12,943.27 315,834 1.85 202,625 2.56 18.54 48

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