East West Freight Carriers Limited (BOM:540006)
India
· Delayed Price · Currency is INR 2.960
-0.100 (-3.27%)
At close: Mar 9, 2026
BOM:540006 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.05 | 3.14 | 2.83 | 2.88 | 2.88 | -2.70% | 82,296 |
| Mar 9, 2026 | 3.20 | 3.20 | 2.91 | 2.96 | 2.96 | -3.27% | 21,444 |
| Mar 6, 2026 | 3.11 | 3.14 | 3.00 | 3.06 | 3.06 | 0.33% | 40,815 |
| Mar 5, 2026 | 2.90 | 3.28 | 2.78 | 3.05 | 3.05 | 5.17% | 77,227 |
| Mar 4, 2026 | 2.82 | 2.97 | 2.82 | 2.90 | 2.90 | -3.97% | 75,289 |
| Mar 2, 2026 | 3.05 | 3.10 | 2.97 | 3.02 | 3.02 | -7.36% | 93,248 |
| Feb 27, 2026 | 3.33 | 3.33 | 3.09 | 3.26 | 3.26 | -1.51% | 33,244 |
| Feb 26, 2026 | 3.31 | 3.37 | 3.21 | 3.31 | 3.31 | 1.22% | 25,287 |
| Feb 25, 2026 | 3.25 | 3.32 | 3.15 | 3.27 | 3.27 | 2.51% | 36,393 |
| Feb 24, 2026 | 3.01 | 3.25 | 2.94 | 3.19 | 3.19 | 2.24% | 46,165 |
| Feb 23, 2026 | 3.03 | 3.15 | 3.03 | 3.12 | 3.12 | 2.97% | 11,571 |
| Feb 20, 2026 | 3.17 | 3.17 | 2.85 | 3.03 | 3.03 | -2.57% | 113,875 |
| Feb 19, 2026 | 3.33 | 3.34 | 3.08 | 3.11 | 3.11 | -4.60% | 61,374 |
| Feb 18, 2026 | 3.24 | 3.32 | 3.00 | 3.26 | 3.26 | 3.82% | 102,531 |
| Feb 17, 2026 | 3.11 | 3.37 | 3.01 | 3.14 | 3.14 | -2.48% | 102,605 |
| Feb 16, 2026 | 3.42 | 3.48 | 3.15 | 3.22 | 3.22 | -9.04% | 168,292 |
| Feb 13, 2026 | 3.56 | 3.72 | 3.42 | 3.54 | 3.54 | -2.21% | 31,744 |
| Feb 12, 2026 | 3.73 | 3.85 | 3.54 | 3.62 | 3.62 | -0.28% | 96,423 |
| Feb 11, 2026 | 3.22 | 3.78 | 3.22 | 3.63 | 3.63 | 14.51% | 254,358 |
| Feb 10, 2026 | 3.08 | 3.20 | 3.07 | 3.17 | 3.17 | 3.59% | 48,053 |
| Feb 9, 2026 | 3.07 | 3.08 | 3.01 | 3.06 | 3.06 | 1.32% | 95,840 |
| Feb 6, 2026 | 2.99 | 3.08 | 2.95 | 3.02 | 3.02 | 3.07% | 52,330 |
| Feb 5, 2026 | 3.09 | 3.09 | 2.85 | 2.93 | 2.93 | -4.87% | 121,436 |
| Feb 4, 2026 | 3.00 | 3.09 | 3.00 | 3.08 | 3.08 | 3.01% | 99,131 |
| Feb 3, 2026 | 2.94 | 2.99 | 2.90 | 2.99 | 2.99 | 3.46% | 106,818 |
| Feb 2, 2026 | 2.88 | 2.90 | 2.83 | 2.89 | 2.89 | 1.76% | 103,067 |
| Feb 1, 2026 | 2.83 | 2.95 | 2.79 | 2.84 | 2.84 | 1.43% | 62,730 |
| Jan 30, 2026 | 2.79 | 2.85 | 2.75 | 2.80 | 2.80 | 0.36% | 82,487 |
| Jan 29, 2026 | 2.79 | 2.86 | 2.70 | 2.79 | 2.79 | 1.09% | 74,548 |
| Jan 28, 2026 | 2.86 | 2.86 | 2.70 | 2.76 | 2.76 | -2.13% | 49,377 |
| Jan 27, 2026 | 2.91 | 2.94 | 2.71 | 2.82 | 2.82 | -2.76% | 90,435 |
| Jan 23, 2026 | 3.07 | 3.13 | 2.70 | 2.90 | 2.90 | -5.54% | 136,712 |
| Jan 22, 2026 | 3.02 | 3.14 | 3.00 | 3.07 | 3.07 | 1.66% | 40,644 |
| Jan 21, 2026 | 3.11 | 3.18 | 2.96 | 3.02 | 3.02 | -3.51% | 48,103 |
| Jan 20, 2026 | 3.33 | 3.33 | 3.10 | 3.13 | 3.13 | -3.99% | 49,754 |
| Jan 19, 2026 | 3.33 | 3.41 | 3.21 | 3.26 | 3.26 | -2.98% | 59,304 |
| Jan 16, 2026 | 3.45 | 3.51 | 3.33 | 3.36 | 3.36 | -2.04% | 54,014 |
| Jan 14, 2026 | 3.49 | 3.49 | 3.30 | 3.43 | 3.43 | -1.15% | 40,603 |
| Jan 13, 2026 | 3.58 | 3.58 | 3.30 | 3.47 | 3.47 | -1.98% | 62,836 |
| Jan 12, 2026 | 3.61 | 3.61 | 3.46 | 3.54 | 3.54 | -0.56% | 31,223 |
| Jan 9, 2026 | 3.60 | 3.61 | 3.54 | 3.56 | 3.56 | -0.84% | 17,398 |
| Jan 8, 2026 | 3.65 | 3.65 | 3.55 | 3.59 | 3.59 | 0.84% | 29,294 |
| Jan 7, 2026 | 3.65 | 3.65 | 3.53 | 3.56 | 3.56 | -1.39% | 65,108 |
| Jan 6, 2026 | 3.65 | 3.65 | 3.55 | 3.61 | 3.61 | -1.10% | 54,327 |
| Jan 5, 2026 | 3.59 | 3.67 | 3.52 | 3.65 | 3.65 | 0.27% | 62,069 |
| Jan 2, 2026 | 3.64 | 3.68 | 3.59 | 3.64 | 3.64 | 1.11% | 68,035 |
| Jan 1, 2026 | 3.65 | 3.65 | 3.54 | 3.60 | 3.60 | - | 32,887 |
| Dec 31, 2025 | 3.59 | 3.64 | 3.50 | 3.60 | 3.60 | 2.27% | 40,464 |
| Dec 30, 2025 | 3.58 | 3.60 | 3.42 | 3.52 | 3.52 | -1.40% | 44,697 |
| Dec 29, 2025 | 3.56 | 3.76 | 3.49 | 3.57 | 3.57 | 0.28% | 97,583 |
| Dec 26, 2025 | 3.65 | 3.67 | 3.50 | 3.56 | 3.56 | -1.39% | 69,387 |
| Dec 24, 2025 | 3.70 | 3.75 | 3.59 | 3.61 | 3.61 | -2.43% | 54,830 |
| Dec 23, 2025 | 3.80 | 3.80 | 3.56 | 3.70 | 3.70 | -1.33% | 53,543 |
| Dec 22, 2025 | 3.90 | 3.90 | 3.65 | 3.75 | 3.75 | 2.18% | 28,041 |
| Dec 19, 2025 | 3.57 | 3.68 | 3.48 | 3.67 | 3.67 | 2.80% | 42,779 |
| Dec 18, 2025 | 3.69 | 3.69 | 3.50 | 3.57 | 3.57 | -2.46% | 53,481 |
| Dec 17, 2025 | 3.63 | 3.74 | 3.63 | 3.66 | 3.66 | - | 30,719 |
| Dec 16, 2025 | 3.73 | 3.73 | 3.63 | 3.66 | 3.66 | -0.54% | 21,676 |
| Dec 15, 2025 | 3.80 | 3.80 | 3.63 | 3.68 | 3.68 | -2.13% | 39,160 |
| Dec 12, 2025 | 3.78 | 3.78 | 3.62 | 3.76 | 3.76 | 0.80% | 23,126 |
| Dec 11, 2025 | 3.67 | 3.77 | 3.60 | 3.73 | 3.73 | 1.63% | 28,423 |
| Dec 10, 2025 | 3.72 | 3.77 | 3.65 | 3.67 | 3.67 | -1.34% | 31,641 |
| Dec 9, 2025 | 3.66 | 3.78 | 3.62 | 3.72 | 3.72 | 1.64% | 18,334 |
| Dec 8, 2025 | 3.72 | 3.82 | 3.62 | 3.66 | 3.66 | -3.43% | 41,647 |
| Dec 5, 2025 | 3.79 | 3.82 | 3.66 | 3.79 | 3.79 | 1.88% | 39,901 |
| Dec 4, 2025 | 3.75 | 3.84 | 3.70 | 3.72 | 3.72 | -2.62% | 48,503 |
| Dec 3, 2025 | 3.85 | 3.88 | 3.71 | 3.82 | 3.82 | -0.52% | 41,992 |
| Dec 2, 2025 | 3.80 | 3.88 | 3.78 | 3.84 | 3.84 | 0.79% | 40,798 |
| Dec 1, 2025 | 3.75 | 3.87 | 3.75 | 3.81 | 3.81 | 2.97% | 38,553 |
| Nov 28, 2025 | 3.88 | 3.94 | 3.68 | 3.70 | 3.70 | -4.64% | 228,841 |
| Nov 27, 2025 | 3.99 | 4.00 | 3.81 | 3.88 | 3.88 | - | 50,076 |
| Nov 26, 2025 | 4.09 | 4.09 | 3.80 | 3.88 | 3.88 | -0.77% | 51,437 |
| Nov 25, 2025 | 3.80 | 4.10 | 3.75 | 3.91 | 3.91 | 3.99% | 56,640 |
| Nov 24, 2025 | 3.85 | 3.90 | 3.70 | 3.76 | 3.76 | -2.34% | 35,375 |
| Nov 21, 2025 | 3.99 | 3.99 | 3.80 | 3.85 | 3.85 | -1.53% | 41,340 |
| Nov 20, 2025 | 3.79 | 4.18 | 3.71 | 3.91 | 3.91 | 4.27% | 133,195 |
| Nov 19, 2025 | 3.80 | 3.83 | 3.69 | 3.75 | 3.75 | -0.53% | 55,110 |
| Nov 18, 2025 | 3.83 | 3.88 | 3.69 | 3.77 | 3.77 | - | 74,546 |
| Nov 17, 2025 | 3.94 | 4.00 | 3.55 | 3.77 | 3.77 | -4.31% | 198,059 |
| Nov 14, 2025 | 3.91 | 3.97 | 3.91 | 3.94 | 3.94 | -1.01% | 72,200 |
| Nov 13, 2025 | 4.05 | 4.05 | 3.88 | 3.98 | 3.98 | - | 152,222 |
| Nov 12, 2025 | 3.99 | 4.06 | 3.97 | 3.98 | 3.98 | -0.25% | 165,024 |
| Nov 11, 2025 | 4.03 | 4.03 | 3.96 | 3.99 | 3.99 | -1.48% | 71,715 |
| Nov 10, 2025 | 4.08 | 4.20 | 3.95 | 4.05 | 4.05 | -0.98% | 261,763 |
| Nov 7, 2025 | 4.16 | 4.16 | 3.99 | 4.09 | 4.09 | -0.49% | 148,362 |
| Nov 6, 2025 | 4.22 | 4.22 | 4.08 | 4.11 | 4.11 | -0.96% | 116,681 |
| Nov 4, 2025 | 4.32 | 4.33 | 4.00 | 4.15 | 4.15 | -4.16% | 204,696 |
| Nov 3, 2025 | 4.25 | 4.39 | 4.25 | 4.33 | 4.33 | - | 50,567 |
| Oct 31, 2025 | 4.23 | 4.45 | 4.16 | 4.33 | 4.33 | 4.59% | 239,472 |
| Oct 30, 2025 | 4.30 | 4.32 | 4.09 | 4.14 | 4.14 | -2.82% | 277,492 |
| Oct 29, 2025 | 4.37 | 4.37 | 4.25 | 4.26 | 4.26 | -1.62% | 96,367 |
| Oct 28, 2025 | 4.40 | 4.40 | 4.23 | 4.33 | 4.33 | -0.69% | 76,142 |
| Oct 27, 2025 | 4.30 | 4.40 | 4.25 | 4.36 | 4.36 | 0.69% | 88,302 |
| Oct 24, 2025 | 4.41 | 4.47 | 4.25 | 4.33 | 4.33 | -1.37% | 168,512 |
| Oct 23, 2025 | 4.30 | 4.45 | 4.20 | 4.39 | 4.39 | 0.46% | 132,313 |
| Oct 21, 2025 | 4.24 | 4.49 | 4.20 | 4.37 | 4.37 | 3.07% | 106,415 |
| Oct 20, 2025 | 4.12 | 4.32 | 4.03 | 4.24 | 4.24 | 4.95% | 275,906 |
| Oct 17, 2025 | 4.03 | 4.12 | 4.03 | 4.04 | 4.04 | -0.49% | 100,568 |
| Oct 16, 2025 | 4.03 | 4.15 | 4.03 | 4.06 | 4.06 | -0.25% | 56,482 |
| Oct 15, 2025 | 4.03 | 4.12 | 4.00 | 4.07 | 4.07 | 0.99% | 91,152 |