Great Eastern Shipping

GESC
🏛️ India →
998.10
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 1,046.00 1,047.50 1,035.60 1,041.80 1.1K
09:20 1,043.40 1,047.40 1,040.55 1,047.10 5.5K
09:25 1,047.00 1,048.70 1,041.20 1,041.60 7.5K
09:30 1,041.20 1,043.30 1,037.45 1,040.00 0.9K
09:35 1,041.05 1,055.45 1,036.85 1,052.25 3.3K
09:40 1,053.60 1,053.60 1,045.20 1,046.75 0.3K
09:45 1,047.25 1,052.50 1,047.25 1,049.00 0.6K
09:50 1,046.80 1,058.60 1,045.30 1,057.50 3.6K
09:55 1,058.15 1,058.15 1,053.80 1,053.80 2.3K
10:00 1,052.70 1,055.60 1,052.45 1,055.60 0.4K
10:05 1,054.10 1,055.50 1,053.05 1,055.50 0.0K
10:10 1,053.35 1,055.55 1,053.35 1,055.55 0.0K
10:15 1,054.50 1,055.45 1,053.70 1,055.25 0.2K
10:20 1,053.35 1,054.45 1,053.30 1,054.00 0.1K
10:25 1,054.35 1,055.40 1,054.00 1,054.45 0.4K
10:30 1,055.30 1,056.80 1,054.45 1,056.80 0.2K
10:35 1,054.30 1,055.15 1,053.10 1,053.10 0.6K
10:40 1,053.15 1,054.00 1,050.00 1,050.00 0.5K
10:45 1,051.45 1,051.45 1,047.00 1,047.55 0.9K
10:50 1,047.00 1,047.00 1,042.45 1,042.45 0.8K
10:55 1,042.85 1,047.70 1,042.05 1,042.50 1.5K
11:00 1,043.95 1,044.75 1,042.75 1,044.70 0.1K
11:05 1,045.00 1,047.05 1,045.00 1,045.50 1.2K
11:10 1,045.50 1,047.00 1,045.50 1,045.50 3.2K
11:15 1,045.50 1,046.30 1,042.05 1,042.55 1.6K
11:20 1,042.50 1,043.75 1,042.00 1,042.00 0.5K
11:25 1,042.00 1,043.90 1,040.40 1,040.40 0.9K
11:30 1,040.40 1,042.20 1,037.70 1,038.65 0.5K
11:35 1,037.90 1,039.25 1,037.50 1,037.65 0.2K
11:40 1,037.55 1,039.20 1,035.40 1,037.95 1.4K
11:45 1,037.15 1,038.40 1,036.00 1,036.00 0.9K
11:50 1,037.15 1,038.30 1,035.00 1,036.00 0.9K
11:55 1,035.40 1,038.55 1,035.00 1,038.55 0.5K
12:00 1,038.10 1,039.25 1,037.30 1,038.00 0.8K
12:05 1,037.65 1,038.85 1,036.55 1,036.55 0.4K
12:10 1,037.20 1,041.35 1,037.20 1,039.25 0.6K
12:15 1,039.05 1,041.40 1,038.60 1,039.20 0.7K
12:20 1,040.05 1,042.80 1,039.70 1,041.30 0.8K
12:25 1,040.55 1,044.10 1,039.35 1,042.50 1.0K
12:30 1,044.95 1,046.55 1,043.30 1,046.55 0.8K
12:35 1,046.75 1,048.40 1,044.25 1,047.30 1.0K
12:40 1,046.20 1,048.15 1,044.75 1,044.75 0.9K
12:45 1,044.35 1,045.90 1,042.50 1,045.00 1.0K
12:50 1,043.75 1,046.05 1,042.65 1,043.50 0.6K
12:55 1,044.15 1,049.50 1,042.35 1,043.65 2.5K
13:00 1,043.10 1,046.15 1,042.95 1,044.75 1.1K
13:05 1,046.10 1,046.45 1,043.00 1,043.00 0.7K
13:10 1,043.60 1,044.80 1,042.65 1,044.80 0.7K
13:15 1,044.80 1,044.80 1,042.00 1,042.25 0.7K
13:20 1,042.35 1,043.30 1,040.25 1,041.50 0.8K
13:25 1,041.25 1,047.40 1,040.35 1,043.40 1.0K
13:30 1,044.05 1,044.55 1,042.85 1,043.00 0.6K
13:35 1,043.60 1,045.05 1,041.60 1,045.05 0.5K
13:40 1,045.05 1,046.05 1,044.15 1,044.40 0.2K
13:45 1,044.40 1,045.05 1,042.50 1,043.25 0.9K
13:50 1,044.60 1,046.10 1,041.50 1,041.70 1.6K
13:55 1,041.85 1,043.95 1,041.25 1,042.95 0.6K
14:00 1,041.95 1,043.65 1,041.85 1,042.65 1.0K
14:05 1,042.70 1,045.35 1,042.40 1,043.95 0.5K
14:10 1,047.10 1,048.80 1,042.60 1,042.60 2.0K
14:15 1,043.00 1,043.95 1,042.05 1,043.95 0.6K
14:20 1,044.00 1,044.90 1,042.00 1,043.95 1.5K
14:25 1,044.50 1,044.50 1,042.55 1,042.85 0.8K
14:30 1,042.90 1,047.00 1,042.00 1,043.95 3.5K
14:35 1,043.70 1,044.10 1,042.10 1,042.85 1.0K
14:40 1,042.10 1,042.95 1,041.35 1,042.85 1.8K
14:45 1,042.65 1,043.00 1,041.00 1,041.75 0.9K
14:50 1,041.70 1,042.40 1,041.20 1,041.50 1.4K
14:55 1,041.50 1,042.05 1,040.05 1,040.75 2.3K
15:00 1,040.65 1,044.25 1,040.65 1,042.80 4.4K
15:05 1,042.70 1,042.70 1,039.70 1,042.00 0.4K
15:10 1,041.55 1,042.00 1,040.45 1,040.85 0.5K
15:15 1,041.60 1,041.75 1,039.85 1,039.95 5.6K
15:20 1,042.20 1,044.80 1,040.35 1,040.35 1.0K
15:25 1,042.05 1,042.60 1,040.30 1,041.45 0.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 988.95 1,006.55 982.00 998.10 0.0M
2025-09-30 989.75 1,018.65 982.45 993.50 0.0M
2025-09-29 995.75 1,007.90 972.25 977.45 0.0M
2025-09-26 1,005.00 1,016.25 985.50 993.25 0.0M
2025-09-25 1,027.00 1,036.60 1,014.50 1,016.50 0.0M
2025-09-24 1,046.85 1,054.45 1,015.95 1,028.75 0.0M
2025-09-23 1,054.95 1,059.00 1,035.00 1,041.45 0.1M
2025-09-22 1,056.05 1,088.00 1,042.00 1,049.90 0.0M
2025-09-19 1,057.10 1,065.20 1,046.45 1,054.05 0.0M
2025-09-18 1,054.65 1,074.00 1,035.00 1,059.70 0.1M
2025-09-17 1,055.85 1,063.00 1,038.55 1,048.05 0.0M
2025-09-16 1,004.95 1,069.00 997.95 1,058.00 0.1M
2025-09-15 985.60 1,009.95 985.60 995.65 0.0M
2025-09-12 981.70 995.05 981.70 991.40 0.0M
2025-09-11 981.65 998.50 981.65 986.00 0.0M
2025-09-10 985.90 994.05 981.65 988.05 0.0M
2025-09-09 948.85 992.50 948.85 977.05 0.0M
2025-09-08 963.65 970.60 943.30 948.80 0.0M
2025-09-05 971.20 974.95 962.00 972.05 0.0M
2025-09-04 960.05 974.00 956.95 970.95 0.0M
2025-09-03 952.10 970.35 952.10 958.40 0.0M
2025-09-02 964.65 973.60 949.60 961.45 0.0M
2025-09-01 926.00 961.10 922.25 955.10 0.0M
2025-08-29 932.65 943.75 925.00 928.00 0.0M
2025-08-28 940.00 944.10 928.25 932.60 0.0M
2025-08-26 959.80 959.80 938.70 947.40 0.0M
2025-08-25 962.45 970.10 951.60 953.50 0.0M
2025-08-22 975.55 981.45 964.30 968.00 0.0M
2025-08-21 976.05 989.95 974.45 979.40 0.0M
2025-08-20 994.85 994.85 978.00 983.50 0.0M
2025-08-19 968.15 984.35 968.15 981.75 0.0M
2025-08-18 979.90 982.75 959.55 974.10 0.0M
2025-08-14 954.00 974.85 946.00 969.00 0.0M
2025-08-13 972.95 974.75 951.75 958.85 0.0M
2025-08-12 948.75 976.50 947.20 973.50 0.0M
2025-08-11 938.45 950.00 922.40 947.60 0.0M
2025-08-08 930.95 940.10 926.00 929.60 0.0M
2025-08-07 928.00 943.75 922.85 938.05 0.0M
2025-08-06 925.15 934.20 914.65 931.80 0.0M
2025-08-05 931.65 937.00 921.30 924.25 0.0M
2025-08-04 926.20 936.85 921.35 929.55 0.0M
2025-08-01 932.30 941.95 915.00 930.60 0.0M
2025-07-31 942.55 947.25 924.40 936.55 0.0M
2025-07-30 965.25 965.25 932.50 945.15 0.0M
2025-07-29 933.75 960.80 918.00 957.80 0.0M
2025-07-28 964.95 966.00 930.40 934.00 0.0M
2025-07-25 972.35 972.80 947.70 961.25 0.0M
2025-07-24 1,007.65 1,007.65 972.35 975.10 0.0M
2025-07-23 993.90 994.95 984.85 989.25 0.0M
2025-07-22 990.50 1,002.50 988.95 990.05 0.0M
2025-07-21 983.05 991.95 981.50 989.95 0.0M
2025-07-18 995.50 998.10 983.00 991.05 0.0M
2025-07-17 990.40 998.55 986.55 995.50 0.0M
2025-07-16 989.00 995.20 983.00 990.35 0.0M
2025-07-15 993.65 1,008.85 986.80 989.00 0.0M
2025-07-14 990.95 1,001.90 982.35 993.50 0.0M
2025-07-11 1,002.45 1,021.00 990.10 992.55 0.0M
2025-07-10 1,025.35 1,028.60 1,003.00 1,005.90 0.0M
2025-07-09 1,010.55 1,033.45 1,005.00 1,028.70 0.0M
2025-07-08 1,017.40 1,037.95 1,012.00 1,015.40 0.0M
2025-07-07 1,046.85 1,053.70 1,020.30 1,022.60 0.0M
2025-07-04 1,002.15 1,040.00 1,002.15 1,032.95 0.1M
2025-07-03 1,000.35 1,031.00 998.00 1,000.35 0.1M
2025-07-02 975.80 1,003.75 972.05 1,000.00 0.1M
2025-07-01 981.20 991.50 976.00 980.20 0.0M
2025-06-30 975.00 996.25 975.00 979.65 0.0M
2025-06-27 991.95 991.95 972.35 973.80 0.0M
2025-06-26 994.95 994.95 973.85 988.85 0.0M
2025-06-25 978.55 1,005.00 975.20 985.65 0.0M
2025-06-24 976.20 987.30 965.35 974.10 0.0M
2025-06-23 968.05 997.00 962.95 994.35 0.1M
2025-06-20 950.05 972.50 935.75 962.95 0.0M
2025-06-19 964.10 968.30 944.45 956.55 0.1M
2025-06-18 983.15 992.10 956.15 965.50 0.0M
2025-06-17 1,009.70 1,009.70 969.10 979.70 0.1M
2025-06-16 1,003.60 1,024.90 991.60 1,004.80 0.1M
2025-06-13 940.35 1,049.70 940.35 991.60 0.6M
2025-06-12 965.80 983.80 961.75 974.20 0.0M
2025-06-11 982.65 985.15 962.45 966.45 0.0M
2025-06-10 988.35 990.50 975.00 981.70 0.0M
2025-06-09 999.30 1,000.00 984.90 987.75 0.0M
2025-06-06 1,000.80 1,021.00 982.75 984.90 0.0M
2025-06-05 995.00 1,009.00 985.50 999.95 0.0M
2025-06-04 974.15 1,007.30 966.45 991.90 0.1M
2025-06-03 979.75 984.00 963.45 974.85 0.0M
2025-06-02 927.95 981.35 927.70 971.80 0.1M
2025-05-30 937.60 942.30 924.85 930.90 0.0M
2025-05-29 936.65 957.00 934.40 937.40 0.0M
2025-05-28 934.60 945.05 930.80 941.80 0.0M
2025-05-27 930.00 935.00 923.10 934.10 0.0M
2025-05-26 932.30 943.30 924.05 931.40 0.0M
2025-05-23 912.25 936.60 908.55 923.25 0.0M
2025-05-22 910.95 921.50 904.85 912.20 0.0M
2025-05-21 924.20 928.65 908.20 910.25 0.0M
2025-05-20 972.15 972.15 916.00 917.70 0.0M
2025-05-19 981.05 992.85 958.85 962.40 0.1M
2025-05-16 911.65 983.00 906.60 972.85 0.1M
2025-05-15 919.95 922.00 903.35 908.70 0.0M
2025-05-14 904.75 932.70 895.80 921.35 0.1M
2025-05-13 912.90 919.45 892.00 895.80 0.0M
2025-05-12 874.95 918.20 862.20 912.95 0.1M
2025-05-09 842.35 879.85 842.35 875.65 0.0M
2025-05-08 883.35 887.15 860.00 864.20 0.0M
2025-05-07 874.55 886.00 866.30 873.40 0.0M
2025-05-06 930.65 930.65 884.10 887.85 0.0M
2025-05-05 874.05 934.60 874.05 930.65 0.0M
2025-05-02 886.80 886.80 866.85 876.60 0.0M
2025-04-30 898.00 900.60 865.00 869.90 0.0M
2025-04-29 914.70 915.40 896.15 901.90 0.0M
2025-04-28 871.00 910.00 871.00 908.20 0.0M
2025-04-25 920.05 921.00 873.55 885.85 0.0M
2025-04-24 924.00 938.40 914.85 918.00 0.0M
2025-04-23 926.55 932.00 910.10 923.95 0.0M
2025-04-22 907.80 933.60 907.80 911.20 0.0M
2025-04-21 882.60 911.00 879.90 907.30 0.0M
2025-04-17 889.05 889.05 864.10 879.00 0.0M
2025-04-16 880.10 905.00 879.05 890.85 0.0M
2025-04-15 879.95 885.00 862.00 880.35 0.0M
2025-04-11 898.95 898.95 861.00 863.50 0.0M
2025-04-09 867.95 872.30 850.90 860.50 0.0M
2025-04-08 880.55 891.15 861.45 864.95 0.0M
2025-04-07 850.00 875.00 817.20 872.05 0.0M
2025-04-04 933.00 933.65 904.40 906.40 0.0M
2025-04-03 927.55 939.20 919.55 935.55 0.0M
2025-04-02 919.00 932.95 918.50 927.75 0.0M
2025-04-01 931.60 940.15 920.00 923.30 0.0M
2025-03-28 907.05 952.75 907.05 931.60 0.1M
2025-03-27 916.60 928.00 915.65 920.10 0.0M
2025-03-26 934.10 935.25 911.75 914.65 0.0M
2025-03-25 959.00 959.20 920.00 923.35 0.0M
2025-03-24 959.95 962.95 942.00 945.10 0.0M
2025-03-21 957.25 957.25 932.60 942.40 0.0M
2025-03-20 946.95 955.95 934.05 953.60 0.0M
2025-03-19 900.00 938.00 895.00 930.10 0.0M
2025-03-18 905.95 905.95 892.95 898.05 0.0M
2025-03-17 901.80 902.30 889.00 892.25 0.0M
2025-03-13 906.00 906.00 892.40 898.35 0.0M
2025-03-12 905.95 908.30 891.30 895.15 0.0M
2025-03-11 892.90 907.85 874.85 905.40 0.0M
2025-03-10 910.00 910.00 883.95 892.50 0.0M
2025-03-07 876.00 910.35 874.00 906.40 0.0M
2025-03-06 859.00 874.90 852.25 870.75 0.0M
2025-03-05 821.95 848.95 810.00 846.90 0.0M
2025-03-04 829.40 829.40 797.25 821.70 0.0M
2025-03-03 818.75 825.95 800.40 822.55 0.0M
2025-02-28 835.05 835.90 807.50 810.40 0.0M
2025-02-27 883.75 883.75 832.00 837.75 0.1M
2025-02-25 885.20 897.80 880.10 883.20 0.0M
2025-02-24 898.95 898.95 882.05 892.35 0.0M
2025-02-21 902.90 922.95 900.85 903.80 0.0M
2025-02-20 900.00 922.30 894.15 911.20 0.0M
2025-02-19 890.05 908.00 884.60 902.60 0.0M
2025-02-18 920.10 920.10 889.45 893.80 0.0M
2025-02-17 899.95 906.30 881.00 902.05 0.0M
2025-02-14 906.05 915.90 883.50 902.45 0.0M
2025-02-13 910.80 916.25 898.65 910.95 0.0M
2025-02-12 883.40 895.50 852.95 892.90 0.0M
2025-02-11 911.90 911.90 878.15 883.40 0.0M
2025-02-10 917.95 917.95 898.75 913.20 0.0M
2025-02-07 900.20 928.30 900.20 909.75 0.1M
2025-02-06 940.10 940.10 895.00 899.00 0.0M
2025-02-05 944.95 946.45 922.85 924.20 0.0M
2025-02-04 955.30 964.40 931.50 937.15 0.0M
2025-02-03 989.95 989.95 938.55 954.40 0.0M
2025-02-01 994.85 1,007.40 977.15 1,001.20 0.0M
2025-01-31 959.60 989.90 948.25 983.20 0.0M
2025-01-30 943.80 955.60 930.00 947.55 0.0M
2025-01-29 923.90 936.90 905.00 930.40 0.0M
2025-01-28 928.65 928.65 880.00 907.85 0.0M
2025-01-27 938.15 938.25 901.05 911.45 0.0M
2025-01-24 977.60 977.60 936.00 937.70 0.0M
2025-01-23 948.30 969.50 936.00 964.55 0.0M
2025-01-22 957.95 957.95 926.90 947.60 0.0M
2025-01-21 969.95 969.95 928.00 949.45 0.0M
2025-01-20 955.35 966.45 948.90 959.25 0.0M
2025-01-17 984.20 984.20 948.80 953.40 0.0M
2025-01-16 931.40 1,005.40 930.50 987.70 0.1M
2025-01-15 935.95 939.95 911.00 914.05 0.0M
2025-01-14 912.90 937.70 898.65 934.15 0.0M
2025-01-13 931.35 936.35 890.00 895.80 0.0M
2025-01-10 946.05 958.90 931.00 937.70 0.0M
2025-01-09 960.00 970.90 950.40 952.80 0.0M
2025-01-08 991.80 991.80 957.25 964.90 0.0M
2025-01-07 942.55 982.45 942.55 980.70 0.0M
2025-01-06 984.05 987.00 942.35 945.40 0.0M
2025-01-03 980.50 991.90 979.00 986.15 0.0M
2025-01-02 975.00 992.75 967.20 977.85 0.0M
2025-01-01 972.00 973.55 962.00 970.15 0.0M