Shipwaves Online Limited (BOM:544646)
India · Delayed Price · Currency is INR 4.370
+0.200 (4.80%)
At close: Apr 21, 2026
Shipwaves Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |