East West Freight Carriers Limited (BOM:540006)
India · Delayed Price · Currency is INR 2.920
-0.100 (-3.31%)
At close: May 12, 2026
BOM:540006 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.08 | 3.08 | 2.90 | 2.92 | 2.92 | -3.31% | 24,179 |
| May 11, 2026 | 3.05 | 3.05 | 3.00 | 3.02 | 3.02 | 1.00% | 19,623 |
| May 8, 2026 | 3.06 | 3.06 | 2.92 | 2.99 | 2.99 | -2.29% | 21,645 |
| May 7, 2026 | 2.94 | 3.07 | 2.92 | 3.06 | 3.06 | 3.03% | 33,483 |
| May 6, 2026 | 3.00 | 3.02 | 2.95 | 2.97 | 2.97 | - | 23,288 |
| May 5, 2026 | 2.99 | 3.10 | 2.90 | 2.97 | 2.97 | -2.62% | 50,675 |
| May 4, 2026 | 3.12 | 3.12 | 3.00 | 3.05 | 3.05 | -1.29% | 40,461 |
| Apr 30, 2026 | 3.12 | 3.12 | 3.02 | 3.09 | 3.09 | 0.32% | 6,903 |
| Apr 29, 2026 | 3.07 | 3.10 | 3.00 | 3.08 | 3.08 | 0.33% | 11,861 |
| 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 |