Shipwaves Online Limited (BOM:544646)
India · Delayed Price · Currency is INR 3.090
+0.030 (0.98%)
At close: Oct 27, 2026
Shipwaves Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.06 | 3.22 | 3.06 | 3.09 | 3.09 | 0.98% | 40,000 |
| Oct 26, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -1.29% | 30,000 |
| Oct 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 10,000 |
| Oct 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 30,000 |
| Oct 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.91% | 20,000 |
| Oct 19, 2026 | 3.68 | 3.69 | 3.25 | 3.26 | 3.26 | 1.56% | 70,000 |
| Oct 16, 2026 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | -1.83% | 20,000 |
| Oct 15, 2026 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | 2.19% | 20,000 |
| Oct 14, 2026 | 3.09 | 3.20 | 3.09 | 3.20 | 3.20 | 3.23% | 40,000 |
| Oct 13, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.32% | 40,000 |
| Oct 12, 2026 | 3.21 | 3.37 | 3.06 | 3.09 | 3.09 | -3.74% | 130,000 |
| Oct 9, 2026 | 3.32 | 3.32 | 3.20 | 3.21 | 3.21 | 0.31% | 30,000 |
| Oct 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 10,000 |
| Oct 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.57% | 10,000 |
| Oct 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.06% | 10,000 |
| Oct 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.49% | 20,000 |
| Oct 1, 2026 | 3.40 | 3.42 | 3.35 | 3.35 | 3.35 | -2.90% | 70,000 |
| Sep 30, 2026 | 3.30 | 3.45 | 3.30 | 3.45 | 3.45 | -0.86% | 30,000 |
| Sep 29, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | 2.05% | 20,000 |
| Sep 25, 2026 | 3.33 | 3.41 | 3.33 | 3.41 | 3.41 | -0.58% | 70,000 |
| Sep 24, 2026 | 3.46 | 3.50 | 3.43 | 3.43 | 3.43 | 0.29% | 70,000 |
| Sep 23, 2026 | 3.52 | 3.52 | 3.42 | 3.42 | 3.42 | -2.84% | 40,000 |
| Sep 22, 2026 | 3.67 | 3.67 | 3.51 | 3.52 | 3.52 | -4.61% | 80,000 |
| Sep 21, 2026 | 3.70 | 3.70 | 3.43 | 3.69 | 3.69 | - | 70,000 |
| Sep 18, 2026 | 3.46 | 3.70 | 3.46 | 3.69 | 3.69 | -0.27% | 50,000 |
| Sep 16, 2026 | 3.57 | 3.70 | 3.50 | 3.70 | 3.70 | - | 60,000 |
| Sep 15, 2026 | 3.84 | 3.84 | 3.68 | 3.70 | 3.70 | 1.37% | 160,000 |
| Sep 11, 2026 | 3.40 | 3.66 | 3.40 | 3.65 | 3.65 | -5.19% | 220,000 |
| Sep 10, 2026 | 3.70 | 3.85 | 3.68 | 3.85 | 3.85 | 7.54% | 220,000 |
| Sep 9, 2026 | 3.70 | 3.70 | 3.52 | 3.58 | 3.58 | 1.70% | 70,000 |
| Sep 8, 2026 | 3.57 | 3.60 | 3.37 | 3.52 | 3.52 | 3.53% | 150,000 |
| Sep 7, 2026 | 3.57 | 3.57 | 3.40 | 3.40 | 3.40 | -4.76% | 100,000 |
| Sep 4, 2026 | 3.59 | 3.60 | 3.50 | 3.57 | 3.57 | 3.18% | 160,000 |
| Sep 3, 2026 | 3.30 | 3.47 | 3.29 | 3.46 | 3.46 | -0.86% | 180,000 |
| Sep 2, 2026 | 3.41 | 3.60 | 3.23 | 3.49 | 3.49 | -0.29% | 180,000 |
| Sep 1, 2026 | 3.54 | 3.59 | 3.46 | 3.50 | 3.50 | 5.74% | 270,000 |
| Aug 31, 2026 | 3.55 | 3.58 | 3.23 | 3.31 | 3.31 | -6.76% | 170,000 |
| Aug 28, 2026 | 3.52 | 3.57 | 3.34 | 3.55 | 3.55 | 1.14% | 90,000 |
| Aug 27, 2026 | 3.65 | 3.65 | 3.50 | 3.51 | 3.51 | 0.86% | 80,000 |
| Aug 26, 2026 | 3.56 | 3.56 | 3.38 | 3.48 | 3.48 | -4.92% | 80,000 |
| Aug 25, 2026 | 3.69 | 3.70 | 3.62 | 3.66 | 3.66 | 3.68% | 210,000 |
| Aug 24, 2026 | 3.58 | 3.61 | 3.42 | 3.53 | 3.53 | 5.37% | 270,000 |
| Aug 21, 2026 | 3.30 | 3.50 | 3.27 | 3.35 | 3.35 | -0.30% | 390,000 |
| Aug 20, 2026 | 3.28 | 3.40 | 3.25 | 3.36 | 3.36 | 6.67% | 210,000 |
| Aug 19, 2026 | 3.71 | 3.71 | 3.10 | 3.15 | 3.15 | -13.93% | 400,000 |
| Aug 18, 2026 | 3.18 | 3.66 | 3.18 | 3.66 | 3.66 | 20.00% | 860,000 |
| Aug 17, 2026 | 2.80 | 3.15 | 2.75 | 3.05 | 3.05 | 14.66% | 530,000 |
| Aug 14, 2026 | 2.61 | 2.80 | 2.55 | 2.66 | 2.66 | 1.92% | 350,000 |
| Aug 13, 2026 | 2.60 | 2.67 | 2.57 | 2.61 | 2.61 | 0.38% | 120,000 |
| Aug 12, 2026 | 2.62 | 2.63 | 2.57 | 2.60 | 2.60 | -2.62% | 170,000 |