NSE: GESHIP | Series: EQ
-
LTP
935.80
7.45 (0.8 %) -
Open
930.00
916.05 -
High
939.00
933.45 -
Low
919.90
916.05 -
Close
936.10
928.35 -
52W High
1,365.00
17 Oct, 2024 -
52W Low
797.50
04 Mar, 2025
Upper Circuit: 1,114.02
Lower Circuit: 742.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 930.00 | 939.00 | 919.90 | 935.80 | 936.10 | 7.75 | 0.83 | 1,365.00 | 797.50 | 220,545 | 20.54 Crore | 16,047 |
| 02 Apr, 2025 | 916.05 | 933.45 | 916.05 | 927.00 | 928.35 | 5.10 | 0.55 | 1,365.00 | 797.50 | 114,895 | 10.65 Crore | 11,161 |
| 01 Apr, 2025 | 926.00 | 940.60 | 920.00 | 924.00 | 923.25 | -8.40 | -0.9 | 1,365.00 | 797.50 | 235,887 | 21.88 Crore | 17,205 |
| 28 Mar, 2025 | 920.15 | 953.00 | 920.15 | 929.00 | 931.65 | 11.60 | 1.26 | 1,365.00 | 797.50 | 652,583 | 61.21 Crore | 35,782 |
| 27 Mar, 2025 | 923.00 | 928.90 | 913.80 | 920.90 | 920.05 | 4.45 | 0.49 | 1,365.00 | 797.50 | 365,824 | 33.70 Crore | 25,311 |
| 26 Mar, 2025 | 929.90 | 935.85 | 910.00 | 917.00 | 915.60 | -9.25 | -1 | 1,365.00 | 797.50 | 258,692 | 23.88 Crore | 20,365 |
| 25 Mar, 2025 | 959.00 | 960.30 | 920.60 | 922.00 | 924.85 | -20.55 | -2.17 | 1,365.00 | 797.50 | 374,587 | 35.02 Crore | 26,644 |
| 24 Mar, 2025 | 949.90 | 963.00 | 942.55 | 947.00 | 945.40 | 3.15 | 0.33 | 1,365.00 | 797.50 | 276,972 | 26.35 Crore | 21,607 |
| 21 Mar, 2025 | 952.95 | 955.00 | 930.75 | 939.70 | 942.25 | -10.70 | -1.12 | 1,365.00 | 797.50 | 386,895 | 36.64 Crore | 27,499 |
| 20 Mar, 2025 | 938.90 | 955.00 | 933.75 | 953.95 | 952.95 | 22.75 | 2.45 | 1,365.00 | 797.50 | 628,499 | 59.54 Crore | 42,148 |
| 19 Mar, 2025 | 901.55 | 936.90 | 894.00 | 932.50 | 930.20 | 32.00 | 3.56 | 1,365.00 | 797.50 | 852,151 | 78.45 Crore | 37,685 |
| 18 Mar, 2025 | 895.00 | 901.55 | 892.00 | 898.00 | 898.20 | 5.50 | 0.62 | 1,365.00 | 797.50 | 231,228 | 20.75 Crore | 17,264 |
| 17 Mar, 2025 | 897.10 | 902.30 | 889.00 | 891.15 | 892.70 | -4.40 | -0.49 | 1,365.00 | 797.50 | 227,336 | 20.35 Crore | 19,892 |
| 13 Mar, 2025 | 892.00 | 902.50 | 889.20 | 896.75 | 897.10 | 1.20 | 0.13 | 1,365.00 | 797.50 | 216,894 | 19.47 Crore | 16,222 |
| 12 Mar, 2025 | 904.50 | 908.40 | 891.05 | 895.50 | 895.90 | -9.25 | -1.02 | 1,365.00 | 797.50 | 379,818 | 34.09 Crore | 20,164 |
| 11 Mar, 2025 | 880.00 | 907.00 | 874.00 | 905.35 | 905.15 | 12.20 | 1.37 | 1,365.00 | 797.50 | 392,890 | 35.27 Crore | 27,136 |
| 10 Mar, 2025 | 909.75 | 909.75 | 883.10 | 889.40 | 892.95 | -13.55 | -1.49 | 1,365.00 | 797.50 | 529,189 | 47.20 Crore | 40,101 |
| 07 Mar, 2025 | 877.45 | 910.00 | 874.00 | 903.80 | 906.50 | 33.95 | 3.89 | 1,365.00 | 797.50 | 404,534 | 36.23 Crore | 28,063 |
| 06 Mar, 2025 | 850.10 | 875.00 | 850.10 | 874.50 | 872.55 | 25.25 | 2.98 | 1,365.00 | 797.50 | 294,216 | 25.47 Crore | 19,575 |
| 05 Mar, 2025 | 812.05 | 849.00 | 810.60 | 845.00 | 847.30 | 25.65 | 3.12 | 1,365.00 | 797.50 | 311,893 | 26.12 Crore | 24,661 |
| 04 Mar, 2025 | 821.90 | 828.00 | 797.50 | 822.00 | 821.65 | -0.25 | -0.03 | 1,365.00 | 797.50 | 653,156 | 53.14 Crore | 41,485 |