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: 1,365.0 Mkt_Cap Category: Small-Cap
Sector: Services Lot Size: 1 High52 Date: 17-Oct-2024 Bumper: -; Drift%: -
Industry: Transport Services Face Value: 10; VWAP21: 950.54 Low52 Price: 797.5 Barrier: -; Drift%: -
Basic Industry: Shipping Total Equity: 142,767,161 Low52 Date: 04-Mar-2025 SHP: 30.07 / 24.64 / 15.11 / 30.16
Q M W D
Trend Indicator
SiS14: 17
High/Low Price Quarter: 1,007.35 / 797.5 Month: 1,044.6 / 918.0 Week: 977.5 / 925.3 Day: 944.0 / 925.3 Sis67: 56
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 940.05 944.00 925.30 934.70 934.89 -1.34 13,344.45 170,223 2.66 101,993 2.91 9.54 24
2 26-Aug 955.95 957.00 939.00 947.40 947.24 -0.74 13,525.76 140,890 2.20 76,756 2.19 7.27 18
3 25-Aug 967.85 969.30 950.00 954.50 959.77 -1.38 13,627.13 64,003 1.00 35,104 1.00 3.37 8
4 22-Aug 984.90 984.90 964.50 967.85 971.97 -1.25 13,817.72 80,671 1.26 46,930 1.34 4.56 11
5 21-Aug 982.90 989.00 974.40 980.15 979.99 -0.22 13,993.32 136,212 2.13 72,671 2.07 7.12 17
6 20-Aug 987.25 988.00 977.50 982.30 982.26 -0.02 14,024.02 110,471 1.73 51,984 1.48 5.11 12
7 19-Aug 974.95 985.00 968.10 982.50 979.54 0.87 14,026.87 129,066 2.02 70,415 2.01 6.90 16
8 18-Aug 977.30 982.05 959.05 974.05 970.92 0.33 13,906.24 206,604 3.23 68,068 1.94 6.61 16
9 14-Aug 953.80 975.00 944.85 970.80 963.50 1.25 13,859.84 166,971 2.61 76,087 2.17 7.33 18
10 13-Aug 972.00 973.90 952.20 958.85 962.82 -1.55 13,689.23 145,796 2.28 71,469 2.04 6.88 17
11 12-Aug 949.95 977.50 946.85 973.95 966.10 2.86 13,904.81 280,009 4.37 120,679 3.44 11.66 28
12 11-Aug 929.20 950.50 925.30 946.85 939.89 1.72 13,517.91 188,667 2.95 101,737 2.90 9.56 24
13 08-Aug 943.90 943.90 925.00 930.85 932.60 -0.97 13,289.48 91,961 1.44 52,534 1.50 4.90 12
14 07-Aug 921.00 944.35 921.00 939.95 931.30 0.85 13,419.40 155,562 2.43 74,237 2.11 6.91 18
15 06-Aug 922.00 934.00 914.70 932.05 926.27 0.82 13,306.61 227,414 3.55 107,894 3.07 9.99 26
16 05-Aug 930.05 936.70 921.35 924.50 926.28 -0.64 13,198.82 135,062 2.11 78,198 2.23 7.24 19
17 04-Aug 937.05 937.10 921.75 930.50 930.51 0.13 13,284.48 166,932 2.61 92,133 2.62 8.57 22
18 01-Aug 928.00 944.85 913.10 929.25 927.23 -1.13 13,266.64 293,566 4.59 130,994 3.73 12.15 31
19 31-Jul 939.00 948.00 924.75 939.90 939.81 -0.75 13,418.69 123,090 1.92 52,934 1.51 4.97 13
20 30-Jul 957.95 960.40 943.00 947.00 948.33 -1.16 13,520.00 145,547 2.27 75,582 2.15 7.17 18
21 29-Jul 934.05 960.90 918.00 958.15 940.06 2.61 13,679.24 331,991 5.19 157,554 4.49 14.81 37
22 28-Jul 957.05 966.30 930.40 933.80 947.79 -2.92 13,331.60 189,017 2.95 96,426 2.75 9.14 23
23 25-Jul 976.00 976.25 947.65 961.85 960.05 -1.45 13,732.06 351,498 5.49 187,344 5.34 17.99 44
24 24-Jul 991.60 994.90 971.50 976.05 979.84 -1.37 13,934.79 286,450 4.48 176,648 5.03 17.31 42
25 23-Jul 991.15 995.00 984.25 989.65 990.68 -0.05 14,128.95 166,189 2.60 80,427 2.29 7.97 19
26 22-Jul 994.00 1,002.45 988.10 990.15 991.81 -0.03 14,136.09 168,656 2.64 94,706 2.70 9.39 22
27 21-Jul 995.00 995.00 981.10 990.40 987.11 -0.12 14,139.66 172,998 2.70 93,132 2.65 9.19 22
28 18-Jul 995.00 998.00 983.00 991.60 990.45 -0.36 14,156.79 224,342 3.51 128,924 3.67 12.77 31
29 17-Jul 993.90 998.70 985.60 995.15 993.82 0.48 14,207.47 278,937 4.36 165,534 4.72 16.45 39
30 16-Jul 986.05 995.75 982.15 990.40 990.30 0.22 14,139.66 220,737 3.45 135,222 3.85 13.39 32
31 15-Jul 994.95 1,008.65 986.20 988.20 997.14 -0.66 14,108.25 341,729 5.34 187,023 5.33 18.65 44
32 14-Jul 992.00 1,002.00 982.60 994.80 992.66 0.28 14,202.48 200,343 3.13 80,703 2.30 8.01 19
33 11-Jul 1,004.80 1,021.90 990.30 992.00 1,004.59 -1.42 14,162.00 280,759 4.39 112,695 3.21 11.32 27
34 10-Jul 1,027.85 1,027.85 1,002.00 1,006.25 1,010.72 -2.16 14,365.95 434,972 6.80 212,437 6.05 21.47 50
35 09-Jul 1,012.00 1,034.00 1,005.00 1,028.50 1,019.23 1.29 14,683.60 431,169 6.74 221,375 6.31 22.56 52
36 08-Jul 1,023.55 1,037.40 1,010.50 1,015.40 1,020.39 -0.79 14,496.58 643,815 10.06 311,769 8.88 31.81 74
37 07-Jul 1,039.00 1,044.60 1,020.00 1,023.50 1,026.84 -0.92 14,612.22 739,643 11.56 357,436 10.18 36.70 85
38 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 19.85 482,986 13.76 49.70 114
39 03-Jul 1,005.00 1,030.90 996.85 999.95 1,012.68 0.00 14,276.00 1,095,996 17.12 397,220 11.32 40.23 94
40 02-Jul 981.35 1,003.50 972.50 1,000.00 990.05 2.06 14,276.00 579,955 9.06 314,320 8.95 31.12 74
41 01-Jul 984.95 991.00 975.50 979.80 985.02 0.10 13,988.33 514,425 8.04 226,498 6.45 22.31 54
42 30-Jun 975.80 997.70 975.60 978.85 985.50 0.52 13,974.76 339,031 5.30 123,530 3.52 12.17 29
43 27-Jun 984.00 991.95 972.05 973.80 979.71 -1.43 13,902.67 643,043 10.05 425,999 12.13 41.74 101
44 26-Jun 985.95 993.40 973.05 987.95 984.67 0.20 14,104.68 459,717 7.18 215,412 6.14 21.21 51
45 25-Jun 981.90 1,004.90 976.05 986.00 990.16 1.37 14,076.00 646,794 10.11 273,985 7.80 27.13 65
46 24-Jun 983.00 986.80 965.00 972.70 975.57 -2.20 13,886.96 720,133 11.25 330,217 9.41 32.21 78
47 23-Jun 970.00 997.50 963.05 994.55 983.27 3.29 14,198.91 1,179,307 18.43 435,428 12.40 42.81 103
48 20-Jun 956.20 973.00 935.70 962.85 956.55 0.70 13,746.34 687,262 10.74 214,122 6.10 20.48 51
49 19-Jun 961.00 969.00 944.10 956.20 956.94 -0.66 13,651.40 836,521 13.07 290,469 8.27 27.80 69
50 18-Jun 978.00 991.80 956.60 962.60 974.91 -1.61 13,742.77 1,134,110 17.72 625,737 17.82 61.00 148
51 17-Jun 1,005.05 1,006.15 968.85 978.35 980.91 -2.67 13,967.63 922,554 14.41 350,960 10.00 34.43 83
52 16-Jun 1,001.25 1,025.00 991.25 1,005.15 1,006.81 1.59 14,350.24 1,809,934 28.28 379,487 10.81 38.21 90
53 13-Jun 956.00 1,049.00 941.40 989.45 1,016.93 1.48 14,126.10 8,071,077 126.10 1,526,052 43.47 155.19 361
54 12-Jun 966.70 980.50 961.30 975.00 974.18 0.86 13,919.00 625,573 9.77 360,648 10.27 35.13 85
55 11-Jun 989.00 990.00 962.20 966.70 971.40 -1.52 13,801.30 386,141 6.03 221,578 6.31 21.52 52
56 10-Jun 992.15 993.70 975.00 981.65 981.50 -0.58 14,014.74 393,358 6.15 166,805 4.75 16.37 40
57 09-Jun 1,001.90 1,002.65 984.10 987.35 989.71 0.22 14,096.12 263,250 4.11 126,893 3.61 12.56 30
58 06-Jun 1,004.90 1,022.65 983.15 985.20 996.81 -1.48 14,065.42 834,835 13.04 472,802 13.47 47.13 112
59 05-Jun 995.00 1,009.00 986.00 1,000.00 999.51 0.96 14,276.00 1,549,857 24.22 1,160,526 33.06 116.00 275
60 04-Jun 980.00 1,007.65 966.60 990.50 993.04 1.42 14,141.09 1,408,163 22.00 522,623 14.89 51.90 124
61 03-Jun 971.90 984.00 963.05 976.60 975.53 0.49 13,942.64 569,620 8.90 255,823 7.29 24.96 61
62 02-Jun 927.95 980.00 926.60 971.85 967.24 4.41 13,874.83 1,694,698 26.48 501,992 14.30 48.55 119
63 30-May 939.40 943.00 924.65 930.80 930.33 -0.65 13,288.77 621,893 9.72 398,837 11.36 37.11 94
64 29-May 942.25 957.00 933.30 936.90 943.06 -0.47 13,375.86 357,471 5.59 195,712 5.58 18.46 46
65 28-May 937.45 947.00 930.50 941.35 940.99 0.75 13,439.39 375,015 5.86 165,468 4.71 15.57 39
66 27-May 932.00 935.50 922.50 934.30 931.06 0.27 13,338.74 393,783 6.15 192,704 5.49 17.94 46
67 26-May 927.85 942.90 924.20 931.80 934.42 0.92 13,303.04 343,073 5.36 123,437 3.52 11.53 29

Similar Stocks: ESSARSHPNG    SEAMECLTD    TRANSWORLD    GESHIP    SCI    ABSMARINE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com