Shipwaves Online Limited (BOM:544646)
India · Delayed Price · Currency is INR 3.530
+0.180 (5.37%)
At close: Aug 24, 2026
Shipwaves Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 2.78 | 2.90 | 2.65 | 2.67 | 2.67 | -3.96% | 450,000 |
| Aug 10, 2026 | 2.75 | 2.86 | 2.75 | 2.78 | 2.78 | -4.47% | 170,000 |
| Aug 7, 2026 | 3.00 | 3.00 | 2.90 | 2.91 | 2.91 | - | 100,000 |
| Aug 6, 2026 | 3.11 | 3.11 | 2.80 | 2.91 | 2.91 | -3.96% | 270,000 |
| Aug 5, 2026 | 3.00 | 3.14 | 2.87 | 3.03 | 3.03 | -3.81% | 140,000 |
| 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 |