All stocks
NSE: GESHIP·ISIN INE017A01032·Data to 2026-10-26
The Ge Shpg.Ltd. historical data
₹1,532.40+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹1,798.00
52w low
₹1,021.00
Turnover
₹82.5 Cr
Volume
5,41,925
1y return
+50.2%
3y CAGR
+28.1%
5y CAGR
+42.4%
10y CAGR
+19.2%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-07-25 | agm | Annual General Meeting |
| 2023-07-27 | agm | Annual General Meeting |
| 2022-07-21 | agm | Annual General Meeting |
| 2020-07-22 | agm | Annual General Meeting |
| 2016-08-03 | agm | Annual General Meeting |
| 2026-08-07 | dividend | Interim Dividend - Rs 14.40 Per Share |
| 2026-05-20 | dividend | Interim Dividend - Rs 11.70 Per Share |
| 2026-02-04 | dividend | Interim Dividend - Rs 9 Per Share |
| 2025-11-13 | dividend | Interim Dividend - Rs 7.20 Per Share |
| 2025-08-06 | dividend | Interim Dividend - Rs 7.20 Per Share |
| 2025-05-15 | dividend | Interim Dividend - Rs 5.40 Per Share |
| 2025-02-03 | dividend | Interim Dividend - Rs 8.10 Per Share |
| 2024-11-19 | dividend | Interim Dividend - Rs 7.20 Per Share |
| 2024-08-13 | dividend | Interim Dividend - Rs 9 Per Share |
| 2024-05-22 | dividend | Interim Dividend - Rs 10.80 Per Share |
| 2024-02-12 | dividend | Interim Dividend - Rs 6.30 Per Share |
| 2023-11-08 | dividend | Interim Dividend - Rs 6.30 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 1,486.70 | 1,538.40 | 1,474.50 | 1,532.40 | 5,41,925 |
| 2026-10-23 | 1,516.00 | 1,516.00 | 1,486.70 | 1,496.60 | 6,19,663 |
| 2026-10-22 | 1,498.00 | 1,530.60 | 1,490.30 | 1,518.60 | 7,45,258 |
| 2026-10-21 | 1,519.30 | 1,519.30 | 1,494.80 | 1,506.30 | 5,20,760 |
| 2026-10-19 | 1,505.80 | 1,525.00 | 1,486.20 | 1,519.30 | 4,39,944 |
| 2026-10-16 | 1,486.30 | 1,515.40 | 1,460.00 | 1,507.40 | 8,14,041 |
| 2026-10-15 | 1,534.20 | 1,545.00 | 1,472.50 | 1,484.10 | 10,70,649 |
| 2026-10-14 | 1,531.10 | 1,565.00 | 1,521.20 | 1,543.10 | 6,79,926 |
| 2026-10-13 | 1,550.60 | 1,551.90 | 1,468.90 | 1,542.00 | 9,80,430 |
| 2026-10-12 | 1,549.20 | 1,553.20 | 1,529.00 | 1,550.50 | 5,69,940 |
| 2026-10-09 | 1,533.00 | 1,559.00 | 1,525.00 | 1,533.70 | 3,87,543 |
| 2026-10-08 | 1,567.90 | 1,577.00 | 1,528.00 | 1,529.70 | 8,08,062 |
| 2026-10-07 | 1,530.60 | 1,572.00 | 1,530.60 | 1,567.90 | 4,64,716 |
| 2026-10-06 | 1,565.00 | 1,565.10 | 1,523.40 | 1,532.60 | 7,40,133 |
| 2026-10-05 | 1,529.90 | 1,570.50 | 1,523.30 | 1,559.30 | 8,23,469 |
| 2026-10-01 | 1,548.00 | 1,554.20 | 1,518.00 | 1,530.60 | 5,74,389 |
| 2026-09-30 | 1,538.00 | 1,583.00 | 1,538.00 | 1,560.00 | 9,38,291 |
| 2026-09-29 | 1,533.40 | 1,582.00 | 1,526.10 | 1,537.80 | 22,64,928 |
| 2026-09-28 | 1,515.00 | 1,567.90 | 1,490.10 | 1,533.40 | 32,77,779 |
| 2026-09-25 | 1,479.00 | 1,505.00 | 1,468.00 | 1,497.20 | 4,54,472 |
| 2026-09-24 | 1,478.00 | 1,498.50 | 1,466.00 | 1,482.60 | 6,06,281 |
| 2026-09-23 | 1,462.90 | 1,489.10 | 1,459.00 | 1,483.80 | 4,11,769 |
| 2026-09-22 | 1,490.00 | 1,495.10 | 1,458.00 | 1,462.00 | 8,59,612 |
| 2026-09-21 | 1,437.80 | 1,487.80 | 1,434.00 | 1,485.00 | 11,70,270 |
| 2026-09-18 | 1,425.00 | 1,439.70 | 1,413.70 | 1,432.10 | 4,65,939 |
| 2026-09-17 | 1,392.00 | 1,428.70 | 1,387.50 | 1,425.10 | 8,31,737 |
| 2026-09-16 | 1,390.40 | 1,395.00 | 1,358.80 | 1,391.60 | 7,36,615 |
| 2026-09-15 | 1,415.00 | 1,415.00 | 1,375.00 | 1,390.40 | 11,89,720 |
| 2026-09-11 | 1,400.00 | 1,416.20 | 1,389.40 | 1,412.20 | 9,02,109 |
| 2026-09-10 | 1,394.00 | 1,426.90 | 1,393.00 | 1,400.20 | 11,04,013 |
Get the full GESHIP history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/GESHIP?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("GESHIP", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does GESHIP historical data go?
- TejHQ has daily NSE data for GESHIP from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has GESHIP had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-07-25); Annual General Meeting (ex-date 2023-07-27); Annual General Meeting (ex-date 2022-07-21); Annual General Meeting (ex-date 2020-07-22); Annual General Meeting (ex-date 2016-08-03). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download GESHIP historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/GESHIP?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).