Shipwaves Online Limited (BOM:544646)
India · Delayed Price · Currency is INR 3.150
+0.070 (2.27%)
At close: Aug 4, 2026
Shipwaves Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.10 | 3.18 | 3.07 | 3.15 | 3.15 | 2.27% | 130,000 |
| Aug 3, 2026 | 3.08 | 3.24 | 3.07 | 3.08 | 3.08 | - | 330,000 |
| Jul 31, 2026 | 3.23 | 3.30 | 3.07 | 3.08 | 3.08 | -4.94% | 180,000 |
| Jul 30, 2026 | 3.20 | 3.26 | 3.19 | 3.24 | 3.24 | -0.31% | 110,000 |
| Jul 29, 2026 | 3.22 | 3.45 | 3.22 | 3.25 | 3.25 | 2.20% | 220,000 |
| Jul 28, 2026 | 3.30 | 3.30 | 3.13 | 3.18 | 3.18 | -5.36% | 160,000 |
| Jul 27, 2026 | 3.10 | 3.36 | 3.10 | 3.36 | 3.36 | 2.44% | 100,000 |
| Jul 24, 2026 | 3.42 | 3.42 | 3.20 | 3.28 | 3.28 | 3.80% | 70,000 |
| Jul 23, 2026 | 3.03 | 3.35 | 3.02 | 3.16 | 3.16 | -3.36% | 140,000 |
| Jul 22, 2026 | 3.23 | 3.35 | 3.14 | 3.27 | 3.27 | -0.91% | 170,000 |
| Jul 21, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | -0.60% | 50,000 |
| Jul 20, 2026 | 3.33 | 3.39 | 3.29 | 3.32 | 3.32 | 0.61% | 130,000 |
| Jul 17, 2026 | 3.32 | 3.43 | 3.30 | 3.30 | 3.30 | -1.79% | 100,000 |
| Jul 16, 2026 | 3.40 | 3.46 | 3.30 | 3.36 | 3.36 | -2.33% | 140,000 |
| Jul 15, 2026 | 3.36 | 3.47 | 3.36 | 3.44 | 3.44 | -1.99% | 80,000 |
| Jul 14, 2026 | 3.59 | 3.59 | 3.33 | 3.51 | 3.51 | 0.29% | 150,000 |
| Jul 13, 2026 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | -0.57% | 30,000 |
| Jul 10, 2026 | 3.45 | 3.54 | 3.38 | 3.52 | 3.52 | 2.33% | 110,000 |
| Jul 9, 2026 | 3.55 | 3.63 | 3.37 | 3.44 | 3.44 | -1.99% | 140,000 |
| Jul 8, 2026 | 3.56 | 3.56 | 3.38 | 3.51 | 3.51 | 0.86% | 120,000 |
| Jul 7, 2026 | 3.59 | 3.59 | 3.44 | 3.48 | 3.48 | - | 130,000 |
| Jul 6, 2026 | 3.58 | 3.60 | 3.45 | 3.48 | 3.48 | -2.79% | 210,000 |
| Jul 3, 2026 | 3.49 | 3.58 | 3.48 | 3.58 | 3.58 | 3.47% | 30,000 |
| Jul 2, 2026 | 3.59 | 3.59 | 3.43 | 3.46 | 3.46 | -1.98% | 50,000 |
| Jul 1, 2026 | 3.50 | 3.62 | 3.43 | 3.53 | 3.53 | -1.94% | 100,000 |
| Jun 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.44% | 10,000 |
| Jun 29, 2026 | 3.53 | 3.69 | 3.53 | 3.69 | 3.69 | -0.27% | 40,000 |
| Jun 25, 2026 | 3.60 | 3.75 | 3.60 | 3.70 | 3.70 | 1.65% | 70,000 |
| Jun 24, 2026 | 3.61 | 3.71 | 3.61 | 3.64 | 3.64 | 0.83% | 50,000 |
| Jun 23, 2026 | 3.77 | 3.77 | 3.59 | 3.61 | 3.61 | -0.28% | 140,000 |
| Jun 22, 2026 | 3.64 | 3.64 | 3.43 | 3.62 | 3.62 | 4.02% | 120,000 |
| Jun 19, 2026 | 3.43 | 3.53 | 3.42 | 3.48 | 3.48 | -1.69% | 100,000 |
| Jun 18, 2026 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | 4.73% | 90,000 |
| Jun 17, 2026 | 3.50 | 3.60 | 3.26 | 3.38 | 3.38 | -1.46% | 240,000 |
| Jun 16, 2026 | 3.61 | 3.61 | 3.41 | 3.43 | 3.43 | -0.58% | 120,000 |
| Jun 15, 2026 | 3.50 | 3.51 | 3.40 | 3.45 | 3.45 | -1.15% | 120,000 |
| Jun 12, 2026 | 3.69 | 3.70 | 3.45 | 3.49 | 3.49 | -1.97% | 80,000 |
| Jun 11, 2026 | 3.78 | 3.78 | 3.50 | 3.56 | 3.56 | -1.39% | 130,000 |
| Jun 10, 2026 | 3.50 | 3.64 | 3.48 | 3.61 | 3.61 | 4.03% | 70,000 |
| Jun 9, 2026 | 3.60 | 3.60 | 3.47 | 3.47 | 3.47 | -3.34% | 90,000 |
| Jun 8, 2026 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -4.77% | 120,000 |
| Jun 5, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.26% | 20,000 |
| Jun 4, 2026 | 3.78 | 3.78 | 3.65 | 3.78 | 3.78 | - | 40,000 |
| Jun 3, 2026 | 3.52 | 3.78 | 3.52 | 3.78 | 3.78 | 2.72% | 130,000 |
| Jun 2, 2026 | 3.66 | 3.73 | 3.64 | 3.68 | 3.68 | -3.16% | 30,000 |
| Jun 1, 2026 | 3.65 | 3.94 | 3.65 | 3.80 | 3.80 | -0.78% | 100,000 |
| May 29, 2026 | 3.75 | 4.05 | 3.73 | 3.83 | 3.83 | -2.30% | 330,000 |
| May 27, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -0.51% | 70,000 |
| May 26, 2026 | 3.98 | 3.98 | 3.88 | 3.94 | 3.94 | 2.34% | 120,000 |
| May 25, 2026 | 3.80 | 3.95 | 3.80 | 3.85 | 3.85 | - | 80,000 |