GREAT EASTERN SHIPPING CO.LTD. - Price History
Monthly price history for GESHIP.BO (GREAT EASTERN SHIPPING CO.LTD.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹998.45 | ₹998.45 |
| April 2024 | ₹1,090.05 | ₹1,090.05 |
| March 2024 | ₹1,001.25 | ₹1,001.25 |
| February 2024 | ₹1,005.90 | ₹1,005.90 |
| January 2024 | ₹984.05 | ₹990.55 |
| December 2023 | ₹970.39 | ₹976.80 |
| November 2023 | ₹869.81 | ₹875.55 |
| October 2023 | ₹782.59 | ₹794.25 |
| September 2023 | ₹834.77 | ₹847.20 |
| August 2023 | ₹753.28 | ₹764.50 |
| July 2023 | ₹770.66 | ₹789.90 |
| June 2023 | ₹724.42 | ₹742.50 |
| May 2023 | ₹670.41 | ₹687.15 |
| April 2023 | ₹652.33 | ₹677.60 |
| March 2023 | ₹620.51 | ₹644.55 |
| February 2023 | ₹530.64 | ₹551.20 |
| January 2023 | ₹610.41 | ₹641.55 |
| December 2022 | ₹638.34 | ₹670.90 |
| November 2022 | ₹631.44 | ₹663.65 |
| October 2022 | ₹524.06 | ₹557.15 |
| September 2022 | ₹508.35 | ₹540.45 |
| August 2022 | ₹535.81 | ₹569.65 |
| July 2022 | ₹441.42 | ₹474.20 |
| June 2022 | ₹368.26 | ₹395.60 |
| May 2022 | ₹369.70 | ₹397.15 |
| April 2022 | ₹355.77 | ₹387.50 |
| March 2022 | ₹317.07 | ₹345.35 |
| February 2022 | ₹298.75 | ₹325.40 |
| January 2022 | ₹288.33 | ₹314.05 |
| December 2021 | ₹273.78 | ₹298.20 |
| November 2021 | ₹269.60 | ₹293.65 |
| October 2021 | ₹291.70 | ₹321.95 |
| September 2021 | ₹334.05 | ₹368.70 |
| August 2021 | ₹326.04 | ₹359.85 |
| July 2021 | ₹308.05 | ₹340 |
| June 2021 | ₹344.01 | ₹388.85 |
| May 2021 | ₹363.65 | ₹411.05 |
| April 2021 | ₹278.59 | ₹314.90 |
| March 2021 | ₹276.64 | ₹312.70 |
| February 2021 | ₹277.93 | ₹314.15 |
| January 2021 | ₹230.60 | ₹260.65 |
| December 2020 | ₹232.85 | ₹263.20 |
| November 2020 | ₹223.39 | ₹252.50 |
| October 2020 | ₹198.79 | ₹224.70 |
| September 2020 | ₹207.82 | ₹234.90 |
| August 2020 | ₹225.02 | ₹254.35 |
| July 2020 | ₹200.25 | ₹226.35 |
| June 2020 | ₹187.78 | ₹212.25 |
| May 2020 | ₹171.88 | ₹196.55 |
| April 2020 | ₹205.38 | ₹234.85 |
| March 2020 | ₹179.97 | ₹205.80 |
| February 2020 | ₹206.11 | ₹241.75 |
| January 2020 | ₹259.44 | ₹304.30 |
| December 2019 | ₹254.88 | ₹298.95 |
| November 2019 | ₹274.14 | ₹321.55 |
| October 2019 | ₹255.69 | ₹299.90 |
| September 2019 | ₹238.89 | ₹280.20 |
| August 2019 | ₹204.53 | ₹239.90 |
| July 2019 | ₹200.57 | ₹235.25 |
| June 2019 | ₹220.25 | ₹264.30 |
| May 2019 | ₹233.59 | ₹280.30 |
| April 2019 | ₹240.67 | ₹288.80 |
| March 2019 | ₹236.96 | ₹284.35 |
| February 2019 | ₹224.04 | ₹268.85 |
| January 2019 | ₹252.30 | ₹302.75 |
| December 2018 | ₹263.13 | ₹315.75 |
| November 2018 | ₹236.80 | ₹284.15 |
| October 2018 | ₹261.05 | ₹313.25 |
| September 2018 | ₹239.75 | ₹287.70 |
| August 2018 | ₹254 | ₹304.80 |
| July 2018 | ₹245.71 | ₹301.95 |
| June 2018 | ₹229.40 | ₹281.90 |
| May 2018 | ₹267.56 | ₹328.80 |
| April 2018 | ₹298.85 | ₹367.25 |
| March 2018 | ₹268.70 | ₹330.20 |
| February 2018 | ₹297.51 | ₹365.60 |
| January 2018 | ₹326.52 | ₹401.25 |
| December 2017 | ₹324.97 | ₹399.35 |
| November 2017 | ₹324.73 | ₹399.05 |
| October 2017 | ₹317.85 | ₹390.60 |
| September 2017 | ₹314.02 | ₹385.90 |
| August 2017 | ₹324.48 | ₹398.75 |
| July 2017 | ₹318.22 | ₹397.60 |
| June 2017 | ₹325.18 | ₹406.30 |
| May 2017 | ₹314.46 | ₹392.90 |
| April 2017 | ₹352.08 | ₹439.90 |
| March 2017 | ₹333.75 | ₹417 |
| February 2017 | ₹296.17 | ₹370.05 |
| January 2017 | ₹307.92 | ₹388.65 |
| December 2016 | ₹287.56 | ₹362.95 |
| November 2016 | ₹287.72 | ₹363.15 |
| October 2016 | ₹295.60 | ₹373.10 |
| September 2016 | ₹279.01 | ₹352.15 |
| August 2016 | ₹292.24 | ₹368.85 |
| July 2016 | ₹265.58 | ₹335.20 |
| June 2016 | ₹248.26 | ₹313.35 |
| May 2016 | ₹243.63 | ₹307.50 |
| April 2016 | ₹260.15 | ₹328.35 |
| March 2016 | ₹247.04 | ₹311.80 |
| February 2016 | ₹218.84 | ₹282.90 |
| January 2016 | ₹254.82 | ₹336.40 |
| December 2015 | ₹278.90 | ₹368.20 |
| November 2015 | ₹286.67 | ₹378.45 |
| October 2015 | ₹286.06 | ₹377.65 |
| September 2015 | ₹279.66 | ₹369.20 |
| August 2015 | ₹278.71 | ₹367.95 |
| July 2015 | ₹258.03 | ₹347.35 |
| June 2015 | ₹248.15 | ₹334.05 |
| May 2015 | ₹252.94 | ₹340.50 |
| April 2015 | ₹252.90 | ₹340.45 |
| March 2015 | ₹271.73 | ₹365.80 |
| February 2015 | ₹273.37 | ₹368 |
| January 2015 | ₹267.35 | ₹359.90 |
| December 2014 | ₹268.84 | ₹361.90 |
| November 2014 | ₹296.43 | ₹399.05 |
| October 2014 | ₹296.06 | ₹398.55 |
| September 2014 | ₹320.80 | ₹431.85 |
| August 2014 | ₹270.78 | ₹368.75 |
| July 2014 | ₹266.72 | ₹367.25 |
| June 2014 | ₹264.98 | ₹364.85 |
| May 2014 | ₹267.59 | ₹368.45 |
| April 2014 | ₹243.22 | ₹334.90 |
| March 2014 | ₹247.33 | ₹340.55 |
| February 2014 | ₹225.54 | ₹310.55 |
| January 2014 | ₹210.24 | ₹293.55 |
| December 2013 | ₹227.71 | ₹317.95 |
| November 2013 | ₹213.53 | ₹298.15 |
| October 2013 | ₹199.60 | ₹278.70 |
| September 2013 | ₹207.30 | ₹289.45 |
| August 2013 | ₹181.05 | ₹252.80 |
| July 2013 | ₹157.85 | ₹220.40 |
| June 2013 | ₹149.54 | ₹213.20 |
| May 2013 | ₹171.99 | ₹245.20 |
| April 2013 | ₹152.28 | ₹217.10 |
| March 2013 | ₹161.40 | ₹230.10 |
| February 2013 | ₹166.38 | ₹237.20 |
| January 2013 | ₹169.73 | ₹244.85 |
| December 2012 | ₹183.32 | ₹264.45 |
| November 2012 | ₹175.83 | ₹253.65 |
| October 2012 | ₹178.18 | ₹257.05 |
| September 2012 | ₹171.36 | ₹247.20 |
| August 2012 | ₹174.48 | ₹251.70 |
| July 2012 | ₹180.33 | ₹260.15 |
| June 2012 | ₹170.22 | ₹248.85 |
| May 2012 | ₹168.62 | ₹246.50 |
| April 2012 | ₹173.68 | ₹253.90 |
| March 2012 | ₹167.21 | ₹244.45 |
| February 2012 | ₹165.09 | ₹241.35 |
| January 2012 | ₹157.34 | ₹232.65 |
| December 2011 | ₹128.16 | ₹189.50 |
| November 2011 | ₹146.76 | ₹217 |
| October 2011 | ₹158.35 | ₹234.15 |
| September 2011 | ₹169.41 | ₹250.50 |
| August 2011 | ₹161.26 | ₹238.45 |
| July 2011 | ₹183.48 | ₹271.30 |
| June 2011 | ₹191.35 | ₹287.60 |
| May 2011 | ₹192.75 | ₹289.70 |
| April 2011 | ₹189.59 | ₹284.95 |
| March 2011 | ₹175.08 | ₹263.15 |
| February 2011 | ₹169.73 | ₹255.10 |
| January 2011 | ₹204.13 | ₹306.80 |
| December 2010 | ₹229.04 | ₹344.25 |
| November 2010 | ₹246.21 | ₹370.05 |
| October 2010 | ₹209.02 | ₹317.55 |
| September 2010 | ₹206.72 | ₹314.05 |
| August 2010 | ₹195.63 | ₹297.20 |
| July 2010 | ₹189.74 | ₹288.25 |
| June 2010 | ₹187.42 | ₹292.80 |
| May 2010 | ₹191.45 | ₹299.10 |
| April 2010 | ₹211.52 | ₹330.45 |
| March 2010 | ₹188.31 | ₹294.20 |
| February 2010 | ₹168.41 | ₹263.10 |
| January 2010 | ₹182.68 | ₹285.40 |
| December 2009 | ₹179.70 | ₹280.75 |
| November 2009 | ₹173.91 | ₹271.70 |
| October 2009 | ₹154 | ₹240.60 |
| September 2009 | ₹176.18 | ₹275.25 |
| August 2009 | ₹181.46 | ₹283.50 |
| July 2009 | ₹165.14 | ₹258 |
| June 2009 | ₹160.63 | ₹250.95 |
| May 2009 | ₹181.24 | ₹283.15 |
| April 2009 | ₹129.74 | ₹205.35 |
| March 2009 | ₹119.89 | ₹189.75 |
| February 2009 | ₹105.92 | ₹167.65 |
| January 2009 | ₹106.82 | ₹171.05 |
| December 2008 | ₹127.06 | ₹203.45 |
| November 2008 | ₹102.30 | ₹163.80 |
| October 2008 | ₹137.46 | ₹220.10 |
| September 2008 | ₹187.39 | ₹303.50 |
| August 2008 | ₹237.24 | ₹384.25 |
| July 2008 | ₹251.82 | ₹407.85 |
| June 2008 | ₹229.43 | ₹371.60 |
| May 2008 | ₹312.32 | ₹505.85 |
| April 2008 | ₹268.07 | ₹441.40 |
| March 2008 | ₹229.05 | ₹377.15 |
| February 2008 | ₹251.64 | ₹414.35 |
| January 2008 | ₹241.35 | ₹400.75 |
| December 2007 | ₹335.69 | ₹557.40 |
| November 2007 | ₹297.78 | ₹494.45 |
| October 2007 | ₹291.45 | ₹483.95 |
| September 2007 | ₹200.84 | ₹336.45 |
| August 2007 | ₹189.85 | ₹318.05 |
| July 2007 | ₹203.70 | ₹341.25 |
| June 2007 | ₹209.90 | ₹356.40 |
| May 2007 | ₹177.63 | ₹301.60 |
| April 2007 | ₹145.53 | ₹247.10 |
| March 2007 | ₹119.53 | ₹202.95 |
| February 2007 | ₹122.77 | ₹208.45 |
| January 2007 | ₹121.44 | ₹209.20 |
| December 2006 | ₹116.65 | ₹200.95 |
| November 2006 | ₹126.87 | ₹218.55 |
| October 2006 | ₹110.51 | ₹190.36 |
| September 2006 | ₹127.21 | ₹219.13 |
| August 2006 | ₹111.38 | ₹191.87 |
| July 2006 | ₹88.56 | ₹152.56 |
| June 2006 | ₹95.78 | ₹165 |
| May 2006 | ₹97.54 | ₹168.02 |
| April 2006 | ₹109.08 | ₹187.90 |
| March 2006 | ₹107.68 | ₹185.49 |
| February 2006 | ₹101.06 | ₹174.08 |
| January 2006 | ₹96.88 | ₹166.88 |
| December 2005 | ₹94.98 | ₹163.62 |
| November 2005 | ₹93.11 | ₹160.39 |
| October 2005 | ₹80.44 | ₹138.56 |
| September 2005 | ₹82.04 | ₹141.32 |
| August 2005 | ₹79.61 | ₹137.14 |
| July 2005 | ₹63.93 | ₹110.13 |
| June 2005 | ₹54.41 | ₹93.72 |
| May 2005 | ₹64.47 | ₹111.05 |
| April 2005 | ₹66.86 | ₹115.17 |
| March 2005 | ₹63.33 | ₹109.10 |
| February 2005 | ₹73.21 | ₹126.12 |
| January 2005 | ₹69.28 | ₹119.35 |
| December 2004 | ₹69.02 | ₹118.89 |
| November 2004 | ₹79.33 | ₹136.65 |
| October 2004 | ₹70.62 | ₹121.65 |
| September 2004 | ₹66.73 | ₹114.95 |
| August 2004 | ₹59.76 | ₹102.94 |
| July 2004 | ₹56.73 | ₹97.73 |
| June 2004 | ₹55.84 | ₹96.20 |
| May 2004 | ₹48.01 | ₹82.70 |
| April 2004 | ₹53.21 | ₹91.66 |
| March 2004 | ₹52.29 | ₹90.07 |
| February 2004 | ₹58.15 | ₹100.17 |
| January 2004 | ₹58.48 | ₹100.74 |
| December 2003 | ₹62.94 | ₹108.43 |
| November 2003 | ₹57.06 | ₹98.29 |
| October 2003 | ₹39.43 | ₹67.92 |
| September 2003 | ₹33.25 | ₹57.28 |
| August 2003 | ₹28.83 | ₹49.66 |
| July 2003 | ₹22.14 | ₹38.14 |
| June 2003 | ₹20.90 | ₹36.01 |
| May 2003 | ₹20.25 | ₹34.88 |
| April 2003 | ₹17.33 | ₹29.85 |
| March 2003 | ₹15.60 | ₹26.87 |
| February 2003 | ₹15.25 | ₹26.27 |
| January 2003 | ₹14.10 | ₹24.28 |
| December 2002 | ₹13.40 | ₹23.08 |
| November 2002 | ₹13.08 | ₹22.54 |
| October 2002 | ₹11.73 | ₹20.20 |
| September 2002 | ₹11.23 | ₹19.35 |
| August 2002 | ₹11.36 | ₹19.57 |
| July 2002 | ₹11.27 | ₹19.42 |
| June 2002 | ₹26.94 | ₹49.75 |
| May 2002 | ₹20.44 | ₹37.75 |
| April 2002 | ₹22.81 | ₹42.12 |
| March 2002 | ₹20.34 | ₹37.56 |
| February 2002 | ₹19.03 | ₹38.38 |
| January 2002 | ₹15.81 | ₹31.88 |
| December 2001 | ₹14.75 | ₹29.75 |
| November 2001 | ₹16.12 | ₹32.50 |
| October 2001 | ₹14.51 | ₹29.25 |
| September 2001 | ₹15.50 | ₹31.25 |
| August 2001 | ₹17.11 | ₹34.50 |
| July 2001 | ₹17.82 | ₹35.94 |
| June 2001 | ₹20.21 | ₹40.75 |
| May 2001 | ₹18.75 | ₹40.62 |
| April 2001 | ₹17.42 | ₹37.75 |
| March 2001 | ₹15.43 | ₹33.44 |
| February 2001 | ₹19.59 | ₹42.44 |
| January 2001 | ₹18.95 | ₹41.06 |
| December 2000 | ₹20.25 | ₹43.88 |
| November 2000 | ₹20.25 | ₹43.88 |
| October 2000 | ₹18.46 | ₹40 |
| September 2000 | ₹14.74 | ₹31.94 |
| August 2000 | ₹14.14 | ₹30.62 |
| July 2000 | ₹10.18 | ₹22.06 |
| June 2000 | ₹8.94 | ₹19.38 |
| May 2000 | ₹8.68 | ₹18.81 |
| April 2000 | ₹8.37 | ₹18.12 |
| March 2000 | ₹9.87 | ₹21.38 |
| February 2000 | ₹9.81 | ₹21.25 |
| January 2000 | ₹10.76 | ₹23.31 |
GESHIP.BO
Price: ₹998.45
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 2.54%
Payout Ratio: 14.83%
Payout Ratio Range:
Dividend Per Share: 25.20 INR
Earnings Per Share: 169.90 INR
P/E Ratio: 5.72
Exchange: BSE
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 148.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 30.00%
DGR10: 21.41%