BSE · GESHIP · stock
The Great Eastern Shipping Company Limited (GESHIP) stock price history
Every BSE trading session of The Great Eastern Shipping Company Limited from Jul 1, 2002 to Nov 13, 2026: 6,046 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GESHIP adjusted close, 2002 to 2026
- ₹1,700
- All time high, 2026
- ₹1,767
- 52 week high, ₹1,030 low
- 6,046
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
GESHIP key facts
- The Great Eastern Shipping Company Limited (GESHIP) closed at ₹1,518 on Nov 13, 2026 on BSE.
- GESHIP's all time high close is ₹1,700, set on May 21, 2026; its all time low close is ₹6.63 on Oct 17, 2002.
- GESHIP's 52 week range is ₹1,030 to ₹1,767.
- GESHIP returned +37.2% over the year to Nov 13, 2026 and +434.7% over five years.
- Over ten years GESHIP returned +473%, +19.1% a year compounded.
- GESHIP's deepest drawdown was -72.9% from Dec 28, 2007 to Dec 8, 2008.
- DataCedar holds 6,046 daily sessions of GESHIP history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GESHIP price chart, 2002 to 2026
GESHIP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +16.9% |
| 6 months | +3.1% |
| Year to date | +41.2% |
| 1 year | +37.2% |
| 3 years | +111.5% |
| 5 years | +434.7% |
| 10 years | +473.0% |
| Since Jul 1, 2002 | +18,711% |
| Compound annual growth, 24.4 years | +24.0% |
GESHIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,700 on May 21, 2026
- All time low close
- ₹6.63 on Oct 17, 2002
- 52 week high
- ₹1,767 on May 19, 2026
- 52 week low
- ₹1,030 on Dec 9, 2025
- Deepest drawdown
- -72.9% from Dec 28, 2007 to Dec 8, 2008, recovered Apr 3, 2017
- Best single session
- +22.4% on Oct 29, 2008
- Worst single session
- -18.8% on Oct 16, 2006
- Volatility, 1 year annualised
- 36.5%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2002
- 188×
- Best calendar year
- 2003, +439%
- Worst calendar year
- 2008, -62%
GESHIP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 1, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,102 | ₹1,767 | ₹1,039 | ₹1,518 | +37.4% | 14.2M | 211 |
| 2025 | ₹929.38 | ₹1,145 | ₹762.29 | ₹1,105 | +19.9% | 7.6M | 248 |
| 2024 | ₹900.92 | ₹1,455 | ₹830.97 | ₹921.06 | +1.6% | 16M | 245 |
| 2023 | ₹594.16 | ₹966.40 | ₹474.74 | ₹906.85 | +53.3% | 5.4M | 245 |
| 2022 | ₹253.76 | ₹660.08 | ₹250.61 | ₹591.47 | +133.3% | 8.6M | 248 |
| 2021 | ₹217.30 | ₹391.15 | ₹187.78 | ₹253.50 | +17.4% | 10.9M | 248 |
| 2020 | ₹236.78 | ₹291.95 | ₹136.95 | ₹215.99 | -8.5% | 5.4M | 251 |
| 2019 | ₹245.33 | ₹256.90 | ₹167.73 | ₹236.15 | -3.6% | 4.5M | 243 |
| 2018 | ₹302.50 | ₹363.95 | ₹200.76 | ₹245.06 | -18.6% | 3.4M | 246 |
| 2017 | ₹267.58 | ₹353.96 | ₹259.72 | ₹301.07 | +13.0% | 8.3M | 248 |
| 2016 | ₹258.43 | ₹292.08 | ₹196.64 | ₹266.48 | +2.7% | 5.3M | 246 |
| 2015 | ₹251.36 | ₹294.95 | ₹225.02 | ₹259.45 | +4.2% | 8.2M | 246 |
| 2014 | ₹210.70 | ₹317.91 | ₹187.69 | ₹248.91 | +17.8% | 8.6M | 244 |
| 2013 | ₹171.39 | ₹215.77 | ₹129.56 | ₹211.29 | +24.4% | 4.6M | 248 |
| 2012 | ₹120.01 | ₹187.33 | ₹117.31 | ₹169.82 | +43.5% | 5.1M | 245 |
| 2011 | ₹213.74 | ₹217.13 | ₹114.74 | ₹118.32 | -44.2% | 9M | 246 |
| 2010 | ₹167.05 | ₹242.42 | ₹151.30 | ₹212.01 | +27.4% | 26.9M | 250 |
| 2009 | ₹129.35 | ₹187.47 | ₹82.22 | ₹166.43 | +41.7% | 54.6M | 243 |
| 2008 | ₹314.34 | ₹314.34 | ₹79.19 | ₹117.48 | -62.2% | 27M | 246 |
| 2007 | ₹108.52 | ₹318.80 | ₹100.83 | ₹310.80 | +189.0% | 49.4M | 248 |
| 2006 | ₹83.26 | ₹143.92 | ₹63.67 | ₹107.55 | +30.4% | 160.3M | 247 |
| 2005 | ₹54.59 | ₹85.49 | ₹45.05 | ₹82.47 | +52.5% | 120.8M | 250 |
| 2004 | ₹44.37 | ₹64.63 | ₹24.79 | ₹54.09 | +22.7% | 119.4M | 262 |
| 2003 | ₹8.17 | ₹45.20 | ₹8.11 | ₹44.08 | +438.5% | 127.4M | 261 |
| 2002 | ₹8.23 | ₹9.00 | ₹6.52 | ₹8.18 | n/a | 11.1M | 131 |
GESHIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1,518 | -4.7% |
| October 2026 | ₹1,593 | +2.1% |
| September 2026 | ₹1,560 | +19.8% |
| August 2026 | ₹1,302 | -2.5% |
| July 2026 | ₹1,336 | -9.0% |
| June 2026 | ₹1,467 | +4.6% |
| May 2026 | ₹1,402 | -9.6% |
| April 2026 | ₹1,551 | +11.7% |
| March 2026 | ₹1,389 | +5.7% |
| February 2026 | ₹1,315 | +12.1% |
| January 2026 | ₹1,173 | +6.2% |
| December 2025 | ₹1,105 | +2.4% |
About the GESHIP data
Daily bars. 6,046 sessions from Jul 1, 2002 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AGESHIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GENUSPAPER Genus Paper & Boards Limited
- GENUSPOWER Genus Power Infrastructures Limited
- GENUSPRIME Genus Prime Infra Limited
- GEOJITFSL Geojit Financial Services Limited
- GFLLIMITED GFL Limited
- GFSTEELS Tikona Communication Limited
- GGAUTO G. G. Automotive Gears Limited
- GGDPROP G. G. Dandekar Properties Limited
Common questions
GESHIP share price history
