E to E Transportation Infrastructure Limited (NSE:E2ERAIL)
India
· Delayed Price · Currency is INR 270.65
+8.05 (3.07%)
At close: Apr 28, 2026
NSE:E2ERAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 264.95 | 275.00 | 261.00 | 270.65 | 270.65 | 3.07% | 194,400 |
| Apr 27, 2026 | 257.90 | 274.95 | 255.95 | 262.60 | 262.60 | 4.10% | 266,400 |
| Apr 24, 2026 | 249.00 | 254.00 | 245.20 | 252.25 | 252.25 | 2.06% | 40,000 |
| Apr 23, 2026 | 258.95 | 263.00 | 245.20 | 247.15 | 247.15 | -3.57% | 124,000 |
| Apr 22, 2026 | 244.70 | 263.00 | 244.70 | 256.30 | 256.30 | 3.22% | 356,000 |
| Apr 21, 2026 | 223.50 | 256.05 | 216.00 | 248.30 | 248.30 | 13.28% | 632,000 |
| Apr 20, 2026 | 225.00 | 230.00 | 217.00 | 219.20 | 219.20 | -3.58% | 45,600 |
| Apr 17, 2026 | 239.70 | 244.15 | 226.05 | 227.35 | 227.35 | -2.32% | 271,200 |
| Apr 16, 2026 | 198.00 | 235.20 | 187.00 | 232.75 | 232.75 | 18.75% | 665,600 |
| Apr 15, 2026 | 193.95 | 199.00 | 187.00 | 196.00 | 196.00 | 8.29% | 132,800 |
| Apr 13, 2026 | 189.95 | 189.95 | 177.90 | 181.00 | 181.00 | -0.71% | 48,000 |
| Apr 10, 2026 | 195.00 | 198.00 | 180.00 | 182.30 | 182.30 | -4.58% | 64,000 |
| Apr 9, 2026 | 199.95 | 204.00 | 191.05 | 191.05 | 191.05 | -4.62% | 15,200 |
| Apr 8, 2026 | 204.80 | 208.00 | 200.00 | 200.30 | 200.30 | 0.75% | 73,600 |
| Apr 7, 2026 | 185.95 | 219.90 | 185.70 | 198.80 | 198.80 | 8.49% | 174,400 |
| Apr 6, 2026 | 181.00 | 183.45 | 175.15 | 183.25 | 183.25 | -0.24% | 14,400 |
| Apr 2, 2026 | 183.75 | 183.75 | 183.70 | 183.70 | 183.70 | -0.03% | 2,400 |
| Apr 1, 2026 | 187.15 | 187.15 | 183.75 | 183.75 | 183.75 | 1.66% | 35,200 |
| Mar 30, 2026 | 185.50 | 186.00 | 178.50 | 180.75 | 180.75 | -4.34% | 19,200 |
| Mar 27, 2026 | 191.05 | 192.50 | 186.00 | 188.95 | 188.95 | -3.47% | 31,200 |
| Mar 25, 2026 | 189.50 | 201.25 | 189.50 | 195.75 | 195.75 | 4.21% | 48,800 |
| Mar 24, 2026 | 175.00 | 189.00 | 174.00 | 187.85 | 187.85 | 7.71% | 45,600 |
| Mar 23, 2026 | 171.00 | 175.00 | 171.00 | 174.40 | 174.40 | -3.91% | 15,200 |
| Mar 20, 2026 | 181.00 | 183.60 | 180.00 | 181.50 | 181.50 | -1.17% | 15,200 |
| Mar 19, 2026 | 180.00 | 185.00 | 178.95 | 183.65 | 183.65 | 1.38% | 10,400 |
| Mar 18, 2026 | 183.00 | 185.00 | 178.80 | 181.15 | 181.15 | -0.30% | 22,400 |
| Mar 17, 2026 | 182.45 | 182.45 | 178.00 | 181.70 | 181.70 | 3.06% | 20,000 |
| Mar 16, 2026 | 180.00 | 180.00 | 176.00 | 176.30 | 176.30 | -2.00% | 17,600 |
| Mar 13, 2026 | 172.00 | 180.00 | 172.00 | 179.90 | 179.90 | 1.93% | 26,400 |
| Mar 12, 2026 | 175.20 | 181.20 | 174.55 | 176.50 | 176.50 | -0.17% | 24,000 |
| Mar 11, 2026 | 174.35 | 182.50 | 174.35 | 176.80 | 176.80 | 1.41% | 36,000 |
| Mar 10, 2026 | 175.00 | 180.00 | 172.05 | 174.35 | 174.35 | -1.58% | 35,200 |
| Mar 9, 2026 | 182.10 | 182.10 | 175.00 | 177.15 | 177.15 | -4.19% | 27,200 |
| Mar 6, 2026 | 182.00 | 190.00 | 182.00 | 184.90 | 184.90 | 0.05% | 21,600 |
| Mar 5, 2026 | 186.50 | 194.90 | 184.50 | 184.80 | 184.80 | -0.35% | 26,400 |
| Mar 4, 2026 | 190.05 | 190.05 | 183.15 | 185.45 | 185.45 | -2.42% | 45,600 |
| Mar 2, 2026 | 196.00 | 196.75 | 185.15 | 190.05 | 190.05 | -5.68% | 55,200 |
| Feb 27, 2026 | 200.00 | 201.85 | 196.30 | 201.50 | 201.50 | 0.55% | 18,400 |
| Feb 26, 2026 | 207.00 | 207.00 | 200.00 | 200.40 | 200.40 | -0.74% | 36,800 |
| Feb 25, 2026 | 211.50 | 211.50 | 200.10 | 201.90 | 201.90 | -4.31% | 22,400 |
| Feb 24, 2026 | 211.05 | 211.05 | 211.00 | 211.00 | 211.00 | -2.54% | 2,400 |
| Feb 23, 2026 | 219.80 | 225.00 | 215.00 | 216.50 | 216.50 | 1.57% | 21,600 |
| Feb 20, 2026 | 218.50 | 218.50 | 213.15 | 213.15 | 213.15 | -2.49% | 8,800 |
| Feb 19, 2026 | 228.75 | 228.75 | 215.30 | 218.60 | 218.60 | -2.02% | 16,000 |
| Feb 18, 2026 | 222.00 | 225.00 | 222.00 | 223.10 | 223.10 | 0.61% | 6,400 |
| Feb 17, 2026 | 226.05 | 226.05 | 221.75 | 221.75 | 221.75 | -3.08% | 11,200 |
| Feb 16, 2026 | 229.00 | 230.00 | 225.10 | 228.80 | 228.80 | 1.19% | 25,600 |
| Feb 13, 2026 | 229.00 | 230.00 | 222.25 | 226.10 | 226.10 | -4.15% | 98,400 |
| Feb 12, 2026 | 215.00 | 248.00 | 215.00 | 235.90 | 235.90 | 8.34% | 131,200 |
| Feb 11, 2026 | 214.00 | 224.95 | 205.60 | 217.75 | 217.75 | 2.04% | 41,600 |
| Feb 10, 2026 | 205.00 | 213.50 | 201.20 | 213.40 | 213.40 | 2.89% | 30,400 |
| Feb 9, 2026 | 214.95 | 214.95 | 205.00 | 207.40 | 207.40 | 1.77% | 59,200 |
| Feb 6, 2026 | 210.00 | 211.15 | 203.10 | 203.80 | 203.80 | -3.14% | 30,400 |
| Feb 5, 2026 | 212.50 | 218.95 | 210.00 | 210.40 | 210.40 | -4.43% | 36,000 |
| Feb 4, 2026 | 226.95 | 227.00 | 218.00 | 220.15 | 220.15 | -3.02% | 48,000 |
| Feb 3, 2026 | 222.00 | 244.00 | 222.00 | 227.00 | 227.00 | 6.90% | 86,400 |
| Feb 2, 2026 | 209.25 | 213.90 | 205.05 | 212.35 | 212.35 | 1.48% | 42,400 |
| Feb 1, 2026 | 204.45 | 222.95 | 199.00 | 209.25 | 209.25 | 2.30% | 152,800 |
| Jan 30, 2026 | 215.00 | 216.15 | 202.35 | 204.55 | 204.55 | -6.08% | 56,000 |
| Jan 29, 2026 | 220.00 | 224.90 | 217.00 | 217.80 | 217.80 | -2.75% | 59,200 |
| Jan 28, 2026 | 218.00 | 226.00 | 218.00 | 223.95 | 223.95 | 2.73% | 28,800 |
| Jan 27, 2026 | 253.00 | 253.00 | 215.00 | 218.00 | 218.00 | -3.39% | 71,200 |
| Jan 23, 2026 | 242.30 | 245.00 | 224.30 | 225.65 | 225.65 | -7.52% | 73,600 |
| Jan 22, 2026 | 254.00 | 256.00 | 243.05 | 244.00 | 244.00 | -0.39% | 16,800 |
| Jan 21, 2026 | 260.30 | 265.00 | 242.50 | 244.95 | 244.95 | -4.52% | 68,000 |
| Jan 20, 2026 | 276.00 | 279.95 | 254.00 | 256.55 | 256.55 | -10.59% | 102,400 |
| Jan 19, 2026 | 295.00 | 295.00 | 273.05 | 286.95 | 286.95 | -2.43% | 77,600 |
| Jan 16, 2026 | 283.00 | 294.25 | 276.00 | 294.10 | 294.10 | 4.94% | 89,600 |
| Jan 14, 2026 | 300.00 | 300.00 | 280.25 | 280.25 | 280.25 | -5.00% | 76,800 |
| Jan 13, 2026 | 290.00 | 302.00 | 277.00 | 295.00 | 295.00 | 2.18% | 71,200 |
| Jan 12, 2026 | 300.00 | 300.00 | 288.70 | 288.70 | 288.70 | -4.99% | 146,400 |
| Jan 9, 2026 | 309.90 | 309.90 | 297.75 | 303.85 | 303.85 | 2.95% | 154,400 |
| Jan 8, 2026 | 267.10 | 295.20 | 267.10 | 295.15 | 295.15 | 4.98% | 666,400 |
| Jan 7, 2026 | 281.15 | 281.15 | 281.15 | 281.15 | 281.15 | -4.98% | 7,200 |
| Jan 6, 2026 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | -4.99% | 11,200 |
| Jan 5, 2026 | 311.45 | 311.45 | 311.45 | 311.45 | 311.45 | -4.99% | 28,800 |
| Jan 2, 2026 | 330.60 | 347.10 | 314.20 | 327.80 | 327.80 | 88.39% | 2,938,400 |
| Jan 1, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |