E to E Transportation Infrastructure Limited (NSE:E2ERAIL)
India · Delayed Price · Currency is INR 235.90
+18.15 (8.34%)
At close: Feb 12, 2026
NSE:E2ERAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 215.00 | 248.00 | 215.00 | 235.90 | 235.90 | 8.34% | 131,200 |
| Feb 11, 2026 | 214.00 | 224.95 | 205.60 | 217.75 | 217.75 | 2.04% | 41,600 |
| Feb 10, 2026 | 205.00 | 213.50 | 201.20 | 213.40 | 213.40 | 2.89% | 30,400 |
| Feb 9, 2026 | 214.95 | 214.95 | 205.00 | 207.40 | 207.40 | 1.77% | 59,200 |
| Feb 6, 2026 | 210.00 | 211.15 | 203.10 | 203.80 | 203.80 | -3.14% | 30,400 |
| Feb 5, 2026 | 212.50 | 218.95 | 210.00 | 210.40 | 210.40 | -4.43% | 36,000 |
| Feb 4, 2026 | 226.95 | 227.00 | 218.00 | 220.15 | 220.15 | -3.02% | 48,000 |
| Feb 3, 2026 | 222.00 | 244.00 | 222.00 | 227.00 | 227.00 | 6.90% | 86,400 |
| Feb 2, 2026 | 209.25 | 213.90 | 205.05 | 212.35 | 212.35 | 1.48% | 42,400 |
| Feb 1, 2026 | 204.45 | 222.95 | 199.00 | 209.25 | 209.25 | 2.30% | 152,800 |
| Jan 30, 2026 | 215.00 | 216.15 | 202.35 | 204.55 | 204.55 | -6.08% | 56,000 |
| Jan 29, 2026 | 220.00 | 224.90 | 217.00 | 217.80 | 217.80 | -2.75% | 59,200 |
| Jan 28, 2026 | 218.00 | 226.00 | 218.00 | 223.95 | 223.95 | 2.73% | 28,800 |
| Jan 27, 2026 | 253.00 | 253.00 | 215.00 | 218.00 | 218.00 | -3.39% | 71,200 |
| Jan 23, 2026 | 242.30 | 245.00 | 224.30 | 225.65 | 225.65 | -7.52% | 73,600 |
| Jan 22, 2026 | 254.00 | 256.00 | 243.05 | 244.00 | 244.00 | -0.39% | 16,800 |
| Jan 21, 2026 | 260.30 | 265.00 | 242.50 | 244.95 | 244.95 | -4.52% | 68,000 |
| Jan 20, 2026 | 276.00 | 279.95 | 254.00 | 256.55 | 256.55 | -10.59% | 102,400 |
| Jan 19, 2026 | 295.00 | 295.00 | 273.05 | 286.95 | 286.95 | -2.43% | 77,600 |
| Jan 16, 2026 | 283.00 | 294.25 | 276.00 | 294.10 | 294.10 | 4.94% | 89,600 |
| Jan 14, 2026 | 300.00 | 300.00 | 280.25 | 280.25 | 280.25 | -5.00% | 76,800 |
| Jan 13, 2026 | 290.00 | 302.00 | 277.00 | 295.00 | 295.00 | 2.18% | 71,200 |
| Jan 12, 2026 | 300.00 | 300.00 | 288.70 | 288.70 | 288.70 | -4.99% | 146,400 |
| Jan 9, 2026 | 309.90 | 309.90 | 297.75 | 303.85 | 303.85 | 2.95% | 154,400 |
| Jan 8, 2026 | 267.10 | 295.20 | 267.10 | 295.15 | 295.15 | 4.98% | 666,400 |
| Jan 7, 2026 | 281.15 | 281.15 | 281.15 | 281.15 | 281.15 | -4.98% | 7,200 |
| Jan 6, 2026 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | -4.99% | 11,200 |
| Jan 5, 2026 | 311.45 | 311.45 | 311.45 | 311.45 | 311.45 | -4.99% | 28,800 |
| Jan 2, 2026 | 330.60 | 347.10 | 314.20 | 327.80 | 327.80 | 88.39% | 2,938,400 |
| Jan 1, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |