East West Freight Carriers Limited (BOM:540006)
India
· Delayed Price · Currency is INR 3.070
-0.020 (-0.65%)
At close: Apr 28, 2026
BOM:540006 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.12 | 3.12 | 3.03 | 3.07 | 3.07 | -0.65% | 15,721 |
| Apr 27, 2026 | 3.06 | 3.15 | 3.02 | 3.09 | 3.09 | -0.32% | 38,261 |
| Apr 24, 2026 | 3.13 | 3.19 | 3.06 | 3.10 | 3.10 | 0.98% | 24,619 |
| Apr 23, 2026 | 3.10 | 3.19 | 3.05 | 3.07 | 3.07 | -1.60% | 46,476 |
| Apr 22, 2026 | 3.09 | 3.33 | 3.02 | 3.12 | 3.12 | 1.96% | 91,687 |
| Apr 21, 2026 | 3.02 | 3.14 | 3.01 | 3.06 | 3.06 | 1.32% | 80,203 |
| Apr 20, 2026 | 3.11 | 3.23 | 3.00 | 3.02 | 3.02 | -6.21% | 123,309 |
| Apr 17, 2026 | 3.28 | 3.28 | 3.08 | 3.22 | 3.22 | 0.63% | 58,010 |
| Apr 16, 2026 | 3.20 | 3.31 | 3.18 | 3.20 | 3.20 | 1.59% | 109,152 |
| Apr 15, 2026 | 2.92 | 3.16 | 2.92 | 3.15 | 3.15 | 8.25% | 152,325 |
| Apr 13, 2026 | 2.91 | 2.92 | 2.76 | 2.91 | 2.91 | - | 59,902 |
| Apr 10, 2026 | 2.90 | 2.92 | 2.85 | 2.91 | 2.91 | 3.19% | 86,301 |
| Apr 9, 2026 | 2.99 | 2.99 | 2.80 | 2.82 | 2.82 | -6.00% | 109,393 |
| Apr 8, 2026 | 3.00 | 3.00 | 2.85 | 3.00 | 3.00 | 10.70% | 144,739 |
| Apr 7, 2026 | 2.49 | 2.74 | 2.49 | 2.71 | 2.71 | 10.61% | 108,946 |
| Apr 6, 2026 | 2.40 | 2.45 | 2.31 | 2.45 | 2.45 | 6.06% | 64,959 |
| Apr 2, 2026 | 2.38 | 2.38 | 2.11 | 2.31 | 2.31 | -1.28% | 152,361 |
| Apr 1, 2026 | 2.05 | 2.39 | 2.04 | 2.34 | 2.34 | 15.27% | 150,777 |
| Mar 30, 2026 | 2.25 | 2.29 | 1.85 | 2.03 | 2.03 | -9.78% | 622,063 |
| Mar 27, 2026 | 2.71 | 2.71 | 2.21 | 2.25 | 2.25 | -16.97% | 963,519 |
| Mar 25, 2026 | 2.74 | 2.79 | 2.55 | 2.71 | 2.71 | -0.73% | 193,167 |
| Mar 24, 2026 | 2.80 | 2.80 | 2.52 | 2.73 | 2.73 | 0.74% | 101,855 |
| Mar 23, 2026 | 2.91 | 2.91 | 2.70 | 2.71 | 2.71 | -5.90% | 103,463 |
| Mar 20, 2026 | 2.85 | 2.92 | 2.81 | 2.88 | 2.88 | 1.77% | 50,346 |
| Mar 19, 2026 | 2.85 | 2.85 | 2.79 | 2.83 | 2.83 | 1.07% | 21,344 |
| Mar 18, 2026 | 2.88 | 2.88 | 2.78 | 2.80 | 2.80 | -0.71% | 103,210 |
| Mar 17, 2026 | 2.77 | 2.90 | 2.77 | 2.82 | 2.82 | 1.44% | 89,010 |
| Mar 16, 2026 | 2.81 | 3.19 | 2.70 | 2.78 | 2.78 | -1.07% | 49,159 |
| Mar 13, 2026 | 2.82 | 2.83 | 2.79 | 2.81 | 2.81 | - | 32,916 |
| Mar 12, 2026 | 2.83 | 2.93 | 2.77 | 2.81 | 2.81 | -2.09% | 124,792 |
| Mar 11, 2026 | 2.94 | 2.99 | 2.83 | 2.87 | 2.87 | -0.35% | 102,897 |
| 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 |