Shipwaves Online Limited (BOM:544646)
India · Delayed Price · Currency is INR 3.680
-0.120 (-3.16%)
At close: Jun 2, 2026
Shipwaves Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 3.86 | 3.86 | 3.52 | 3.85 | 3.85 | 4.05% | 220,000 |
| May 21, 2026 | 3.52 | 3.75 | 3.46 | 3.70 | 3.70 | 3.35% | 180,000 |
| May 20, 2026 | 3.61 | 3.75 | 3.47 | 3.58 | 3.58 | -1.10% | 80,000 |
| May 19, 2026 | 3.63 | 3.68 | 3.57 | 3.62 | 3.62 | -3.47% | 110,000 |
| May 18, 2026 | 3.70 | 3.75 | 3.60 | 3.75 | 3.75 | 1.35% | 80,000 |
| May 15, 2026 | 3.85 | 3.85 | 3.66 | 3.70 | 3.70 | -3.90% | 190,000 |
| May 14, 2026 | 3.92 | 3.92 | 3.85 | 3.85 | 3.85 | -1.79% | 40,000 |
| May 13, 2026 | 3.93 | 3.99 | 3.66 | 3.92 | 3.92 | 2.89% | 140,000 |
| May 12, 2026 | 3.93 | 3.93 | 3.72 | 3.81 | 3.81 | 0.79% | 90,000 |
| May 11, 2026 | 3.96 | 4.00 | 3.77 | 3.78 | 3.78 | -4.55% | 290,000 |
| May 8, 2026 | 4.02 | 4.14 | 3.95 | 3.96 | 3.96 | -1.25% | 100,000 |
| May 7, 2026 | 4.00 | 4.08 | 3.90 | 4.01 | 4.01 | 0.25% | 110,000 |
| May 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.61% | 10,000 |
| May 5, 2026 | 4.15 | 4.20 | 4.15 | 4.15 | 4.15 | - | 40,000 |
| May 4, 2026 | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | -2.35% | 90,000 |
| Apr 30, 2026 | 4.01 | 4.25 | 3.99 | 4.25 | 4.25 | 1.19% | 110,000 |
| Apr 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10,000 |
| Apr 28, 2026 | 4.17 | 4.20 | 3.97 | 4.20 | 4.20 | 0.72% | 120,000 |
| Apr 27, 2026 | 4.33 | 4.33 | 4.17 | 4.17 | 4.17 | -3.92% | 20,000 |
| Apr 24, 2026 | 4.00 | 4.34 | 4.00 | 4.34 | 4.34 | 3.33% | 20,000 |
| Apr 23, 2026 | 4.27 | 4.27 | 4.20 | 4.20 | 4.20 | -2.33% | 60,000 |
| 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 |