Shipwaves Online Limited (BOM:544646)
India
· Delayed Price · Currency is INR 4.200
0.00 (0.00%)
At close: Apr 29, 2026
Shipwaves Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.17 | 4.20 | 3.97 | 4.20 | 4.20 | 0.72% | 120,000 |
| Apr 27, 2026 | 4.33 | 4.33 | 4.17 | 4.17 | 4.17 | -3.92% | 20,000 |
| Apr 24, 2026 | 4.00 | 4.34 | 4.00 | 4.34 | 4.34 | 3.33% | 20,000 |
| Apr 23, 2026 | 4.27 | 4.27 | 4.20 | 4.20 | 4.20 | -2.33% | 60,000 |
| Apr 22, 2026 | 4.54 | 4.54 | 4.21 | 4.30 | 4.30 | -1.60% | 80,000 |
| Apr 21, 2026 | 4.17 | 4.37 | 4.07 | 4.37 | 4.37 | 4.80% | 220,000 |
| Apr 20, 2026 | 4.29 | 4.36 | 4.16 | 4.17 | 4.17 | -4.58% | 230,000 |
| Apr 17, 2026 | 4.40 | 4.49 | 4.37 | 4.37 | 4.37 | 2.10% | 200,000 |
| Apr 16, 2026 | 4.40 | 4.40 | 4.28 | 4.28 | 4.28 | -2.73% | 120,000 |
| Apr 15, 2026 | 4.31 | 4.49 | 4.31 | 4.40 | 4.40 | -2.00% | 240,000 |
| Apr 13, 2026 | 4.25 | 4.49 | 4.25 | 4.49 | 4.49 | - | 110,000 |
| Apr 10, 2026 | 4.51 | 4.62 | 4.06 | 4.49 | 4.49 | 6.90% | 590,000 |
| Apr 9, 2026 | 4.06 | 4.21 | 3.97 | 4.20 | 4.20 | 3.70% | 100,000 |
| Apr 8, 2026 | 3.70 | 4.05 | 3.70 | 4.05 | 4.05 | 9.76% | 430,000 |
| Apr 7, 2026 | 3.65 | 3.72 | 3.47 | 3.69 | 3.69 | 3.07% | 150,000 |
| Apr 6, 2026 | 3.56 | 3.58 | 3.43 | 3.58 | 3.58 | - | 190,000 |
| Apr 2, 2026 | 3.44 | 3.58 | 3.34 | 3.58 | 3.58 | 3.17% | 230,000 |
| Apr 1, 2026 | 3.40 | 3.47 | 3.40 | 3.47 | 3.47 | 4.83% | 230,000 |
| Mar 30, 2026 | 3.32 | 3.40 | 3.31 | 3.31 | 3.31 | -4.89% | 390,000 |
| Mar 27, 2026 | 3.62 | 3.65 | 3.48 | 3.48 | 3.48 | -4.92% | 440,000 |
| Mar 25, 2026 | 3.60 | 3.84 | 3.60 | 3.66 | 3.66 | -3.17% | 580,000 |
| Mar 24, 2026 | 3.79 | 3.90 | 3.78 | 3.78 | 3.78 | -4.79% | 140,000 |
| Mar 23, 2026 | 3.97 | 4.17 | 3.97 | 3.97 | 3.97 | -4.80% | 150,000 |
| Mar 20, 2026 | 4.52 | 4.52 | 4.17 | 4.17 | 4.17 | -4.79% | 260,000 |
| Mar 19, 2026 | 4.38 | 4.38 | 4.18 | 4.38 | 4.38 | 4.78% | 840,000 |
| Mar 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.76% | 60,000 |
| Mar 17, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 5.00% | 70,000 |
| Mar 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.97% | 60,000 |
| Mar 13, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 4.93% | 240,000 |
| Mar 12, 2026 | 3.41 | 3.49 | 3.40 | 3.45 | 3.45 | -3.09% | 330,000 |
| Mar 11, 2026 | 3.65 | 3.78 | 3.51 | 3.56 | 3.56 | -3.52% | 440,000 |
| Mar 10, 2026 | 3.75 | 3.75 | 3.69 | 3.69 | 3.69 | -4.90% | 140,000 |
| Mar 9, 2026 | 3.90 | 3.98 | 3.88 | 3.88 | 3.88 | -4.90% | 180,000 |
| Mar 6, 2026 | 4.00 | 4.13 | 3.98 | 4.08 | 4.08 | 2.00% | 150,000 |
| Mar 5, 2026 | 4.01 | 4.09 | 3.97 | 4.00 | 4.00 | -2.91% | 180,000 |
| Mar 4, 2026 | 4.30 | 4.30 | 4.11 | 4.12 | 4.12 | 0.24% | 240,000 |
| Mar 2, 2026 | 4.11 | 4.19 | 4.11 | 4.11 | 4.11 | -4.86% | 280,000 |
| Feb 27, 2026 | 4.21 | 4.32 | 4.12 | 4.32 | 4.32 | - | 130,000 |
| Feb 26, 2026 | 4.21 | 4.37 | 4.21 | 4.32 | 4.32 | 2.61% | 110,000 |
| Feb 25, 2026 | 4.31 | 4.31 | 4.21 | 4.21 | 4.21 | -2.32% | 150,000 |
| Feb 24, 2026 | 4.39 | 4.40 | 4.31 | 4.31 | 4.31 | -2.05% | 30,000 |
| Feb 23, 2026 | 4.45 | 4.49 | 4.38 | 4.40 | 4.40 | -4.14% | 190,000 |
| Feb 20, 2026 | 4.29 | 4.60 | 4.29 | 4.59 | 4.59 | 2.23% | 180,000 |
| Feb 19, 2026 | 4.68 | 4.69 | 4.49 | 4.49 | 4.49 | -4.87% | 480,000 |
| Feb 18, 2026 | 4.70 | 4.88 | 4.70 | 4.72 | 4.72 | -1.67% | 80,000 |
| Feb 17, 2026 | 4.90 | 4.92 | 4.80 | 4.80 | 4.80 | -3.03% | 130,000 |
| Feb 16, 2026 | 4.96 | 4.96 | 4.81 | 4.95 | 4.95 | - | 100,000 |
| Feb 13, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -2.37% | 20,000 |
| Feb 12, 2026 | 4.82 | 5.16 | 4.80 | 5.07 | 5.07 | 3.05% | 570,000 |
| Feb 11, 2026 | 4.96 | 4.98 | 4.90 | 4.92 | 4.92 | -1.99% | 270,000 |
| Feb 10, 2026 | 4.97 | 5.21 | 4.90 | 5.02 | 5.02 | 1.01% | 320,000 |
| Feb 9, 2026 | 5.04 | 5.28 | 4.95 | 4.97 | 4.97 | -1.97% | 430,000 |
| Feb 6, 2026 | 5.29 | 5.29 | 5.05 | 5.07 | 5.07 | -4.52% | 400,000 |
| Feb 5, 2026 | 5.12 | 5.53 | 5.11 | 5.31 | 5.31 | -1.12% | 710,000 |
| Feb 4, 2026 | 5.60 | 5.60 | 5.37 | 5.37 | 5.37 | -4.96% | 740,000 |
| Feb 3, 2026 | 5.65 | 5.65 | 5.50 | 5.65 | 5.65 | 4.82% | 550,000 |
| Feb 2, 2026 | 4.90 | 5.40 | 4.90 | 5.39 | 5.39 | 4.66% | 2,560,000 |
| Feb 1, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.98% | 30,000 |
| Jan 30, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -4.91% | 40,000 |
| Jan 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.84% | 30,000 |
| Jan 28, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -4.92% | 60,000 |
| Jan 27, 2026 | 6.96 | 6.96 | 6.30 | 6.30 | 6.30 | -4.98% | 1,660,000 |
| Jan 23, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 4.91% | 100,000 |
| Jan 22, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 4.98% | 50,000 |
| Jan 21, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 4.88% | 160,000 |
| Jan 20, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 4.94% | 170,000 |
| Jan 19, 2026 | 5.47 | 5.47 | 5.31 | 5.47 | 5.47 | 4.99% | 1,600,000 |
| Jan 16, 2026 | 5.20 | 5.21 | 4.90 | 5.21 | 5.21 | 4.83% | 2,690,000 |
| Jan 14, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.85% | 210,000 |
| Jan 13, 2026 | 4.50 | 4.74 | 4.50 | 4.74 | 4.74 | 4.87% | 460,000 |
| Jan 12, 2026 | 4.52 | 4.52 | 4.10 | 4.52 | 4.52 | 4.87% | 9,380,000 |
| Jan 9, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -4.86% | 110,000 |
| Jan 8, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -4.83% | 210,000 |
| Jan 7, 2026 | 4.76 | 4.91 | 4.76 | 4.76 | 4.76 | -4.99% | 2,990,000 |
| Jan 6, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -4.93% | 4,500,000 |
| Jan 5, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -9.91% | 490,000 |
| Jan 2, 2026 | 5.85 | 6.34 | 5.85 | 5.85 | 5.85 | -10.00% | 6,150,000 |
| Jan 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -9.97% | 120,000 |
| Dec 31, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -4.87% | 50,000 |
| Dec 30, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -4.89% | 30,000 |
| Dec 29, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -5.00% | 40,000 |
| Dec 26, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.98% | 60,000 |
| Dec 24, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -4.95% | 30,000 |
| Dec 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -4.91% | 20,000 |
| Dec 22, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -4.96% | 40,000 |
| Dec 19, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -4.99% | 30,000 |
| Dec 18, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -5.00% | 70,000 |