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: 905.5; Drift%: 0.55
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 / 25.44 / 14.9 / 29.57
Q M W D
Trend Indicator
Float14: 0.74
High/Low Price Quarter: 1,007.35 / 797.5 Month: 963.0 / 797.5 Week: 984.0 / 863.05 Day: 928.85 / 908.0 Float67: 0.50
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 921.00 928.85 908.00 910.50 915.47 -0.77 12,998.95 499,766 4.35 274,704 4.91 25.15 0.65
2 20-May 965.00 969.45 915.15 917.55 932.87 -4.67 13,099.60 651,874 5.67 398,664 7.12 37.19 0.94
3 19-May 985.00 992.15 959.50 962.45 969.92 -1.06 13,740.63 1,079,700 9.40 623,274 11.13 60.45 1.48
4 16-May 913.00 984.00 905.50 972.75 960.59 6.97 13,887.68 2,716,597 23.64 798,538 14.26 76.71 1.89
5 15-May 918.00 923.70 903.60 909.40 912.78 -1.31 12,983.25 487,835 4.25 275,827 4.93 25.18 0.65
6 14-May 902.60 932.90 895.50 921.50 914.25 2.91 13,155.99 858,838 7.47 393,024 7.02 35.93 0.93
7 13-May 910.00 919.55 892.10 895.45 901.82 -1.90 12,784.09 464,822 4.05 241,840 4.32 21.81 0.57
8 12-May 863.05 918.00 863.05 912.80 896.74 4.25 13,031.79 1,382,304 12.03 440,525 7.87 39.50 1.04
9 09-May 846.60 880.00 845.00 875.55 868.62 1.35 12,499.98 322,198 2.80 143,038 2.55 12.42 0.34
10 08-May 883.40 887.25 860.00 863.85 874.21 -1.00 12,332.94 183,097 1.59 85,553 1.53 7.48 0.20
11 07-May 868.20 885.85 866.95 872.55 874.50 -1.70 12,457.15 337,423 2.94 133,211 2.38 11.65 0.32
12 06-May 927.00 927.00 884.20 887.60 903.83 -4.64 12,672.01 464,916 4.05 206,962 3.70 18.71 0.49
13 05-May 884.00 935.00 878.15 930.80 916.71 6.06 13,288.77 1,072,831 9.34 295,786 5.28 27.11 0.70
14 02-May 878.00 883.00 865.60 877.60 875.40 0.87 12,529.25 170,464 1.48 79,252 1.42 6.94 0.19
15 30-Apr 897.00 903.00 865.00 870.05 880.64 -3.40 12,421.46 259,261 2.26 148,679 2.66 13.09 0.35
16 29-Apr 915.90 916.85 895.00 900.70 905.25 -0.83 12,859.04 288,215 2.51 116,910 2.09 10.58 0.28
17 28-Apr 876.00 909.90 875.00 908.20 899.67 2.42 12,966.11 260,515 2.27 91,741 1.64 8.25 0.22
18 25-Apr 921.30 922.05 873.25 886.70 890.24 -3.31 12,659.16 377,392 3.28 170,871 3.05 15.21 0.40
19 24-Apr 920.25 940.00 914.00 917.10 923.75 -0.77 13,093.18 338,959 2.95 140,319 2.51 12.96 0.33
20 23-Apr 919.90 933.00 910.30 924.25 921.51 1.37 13,195.25 377,355 3.28 174,143 3.11 16.05 0.41
21 22-Apr 910.60 934.20 907.45 911.75 920.48 0.54 13,016.80 401,432 3.49 183,438 3.28 16.89 0.43
22 21-Apr 883.95 911.80 878.15 906.85 902.04 3.26 12,946.84 340,834 2.97 142,668 2.55 12.87 0.34
23 17-Apr 890.00 890.00 864.00 878.20 874.64 -1.26 12,537.81 430,331 3.75 209,328 3.74 18.31 0.50
24 16-Apr 881.90 905.00 877.05 889.45 892.90 1.06 12,698.43 372,778 3.24 173,134 3.09 15.46 0.41
25 15-Apr 870.00 885.00 861.30 880.10 876.08 1.99 12,564.94 560,430 4.88 314,530 5.62 27.56 0.74
26 11-Apr 888.40 889.00 860.45 862.95 867.99 0.30 12,320.09 392,630 3.42 245,066 4.38 21.27 0.58
27 09-Apr 864.00 873.00 850.50 860.40 861.61 -0.49 12,283.69 325,111 2.83 185,583 3.31 15.99 0.44
28 08-Apr 885.95 894.20 861.00 864.60 871.40 -0.95 12,343.65 288,716 2.51 158,445 2.83 13.81 0.37
29 07-Apr 802.30 877.50 802.25 872.90 861.22 -3.72 12,462.15 315,363 2.74 146,317 2.61 12.60 0.35
30 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
31 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
32 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
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 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
41 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
42 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
43 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
44 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
45 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
46 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
47 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
48 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
49 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
50 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
51 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
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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