E to E Transportation Infrastructure Limited (NSE:E2ERAIL)
India · Delayed Price · Currency is INR 353.10
+7.70 (2.23%)
At close: Sep 4, 2026
NSE:E2ERAIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 337.00 | 364.95 | 337.00 | 353.10 | 353.10 | 2.23% | 83,200 |
| Sep 3, 2026 | 348.10 | 371.00 | 335.00 | 345.40 | 345.40 | -0.66% | 273,600 |
| Sep 2, 2026 | 296.50 | 353.00 | 296.50 | 347.70 | 347.70 | 17.27% | 576,000 |
| Sep 1, 2026 | 285.50 | 311.10 | 283.00 | 296.50 | 296.50 | 3.96% | 248,000 |
| Aug 31, 2026 | 281.95 | 304.00 | 275.00 | 285.20 | 285.20 | 3.41% | 133,600 |
| Aug 28, 2026 | 270.00 | 285.80 | 270.00 | 275.80 | 275.80 | -0.22% | 33,600 |
| Aug 27, 2026 | 285.00 | 285.00 | 275.00 | 276.40 | 276.40 | -3.02% | 23,200 |
| Aug 26, 2026 | 283.20 | 288.20 | 281.25 | 285.00 | 285.00 | 2.24% | 25,600 |
| Aug 25, 2026 | 282.50 | 285.00 | 276.10 | 278.75 | 278.75 | -2.07% | 27,200 |
| Aug 24, 2026 | 294.00 | 294.00 | 273.20 | 284.65 | 284.65 | -1.52% | 91,200 |
| Aug 21, 2026 | 295.00 | 297.00 | 287.00 | 289.05 | 289.05 | -2.94% | 36,000 |
| Aug 20, 2026 | 292.20 | 305.00 | 292.20 | 297.80 | 297.80 | -0.47% | 74,400 |
| Aug 19, 2026 | 302.70 | 315.00 | 293.00 | 299.20 | 299.20 | -1.35% | 330,400 |
| Aug 18, 2026 | 269.00 | 314.35 | 269.00 | 303.30 | 303.30 | 15.72% | 643,200 |
| Aug 17, 2026 | 279.90 | 279.90 | 260.00 | 262.10 | 262.10 | -1.67% | 116,800 |
| Aug 14, 2026 | 257.90 | 266.55 | 257.90 | 266.55 | 266.55 | 4.98% | 34,400 |
| Aug 13, 2026 | 251.10 | 253.90 | 249.00 | 253.90 | 253.90 | -0.24% | 32,800 |
| Aug 12, 2026 | 263.90 | 263.90 | 250.75 | 254.50 | 254.50 | -3.56% | 38,400 |
| Aug 11, 2026 | 262.00 | 271.90 | 260.40 | 263.90 | 263.90 | 0.36% | 16,800 |
| Aug 10, 2026 | 262.25 | 269.95 | 262.05 | 262.95 | 262.95 | -1.79% | 16,000 |
| Aug 7, 2026 | 272.05 | 279.50 | 262.20 | 267.75 | 267.75 | -2.64% | 26,400 |
| Aug 6, 2026 | 280.00 | 280.50 | 274.00 | 275.00 | 275.00 | -1.33% | 10,400 |
| Aug 5, 2026 | 279.00 | 282.95 | 271.70 | 278.70 | 278.70 | 1.35% | 16,800 |
| Aug 4, 2026 | 275.00 | 280.00 | 271.00 | 275.00 | 275.00 | -1.57% | 12,000 |
| Aug 3, 2026 | 272.00 | 279.40 | 272.00 | 279.40 | 279.40 | 4.43% | 18,400 |
| Jul 31, 2026 | 272.00 | 275.00 | 265.50 | 267.55 | 267.55 | -1.96% | 16,000 |
| Jul 30, 2026 | 272.90 | 272.90 | 272.90 | 272.90 | 272.90 | -0.53% | 800 |
| Jul 29, 2026 | 278.50 | 285.00 | 271.05 | 274.35 | 274.35 | -0.51% | 15,200 |
| Jul 28, 2026 | 278.80 | 288.00 | 268.20 | 275.75 | 275.75 | 0.27% | 46,400 |
| Jul 27, 2026 | 273.00 | 275.15 | 260.00 | 275.00 | 275.00 | 4.94% | 76,000 |
| Jul 24, 2026 | 245.10 | 266.75 | 245.10 | 262.05 | 262.05 | 3.15% | 58,400 |
| Jul 23, 2026 | 254.90 | 260.30 | 252.00 | 254.05 | 254.05 | 1.01% | 28,800 |
| Jul 22, 2026 | 255.00 | 260.40 | 250.00 | 251.50 | 251.50 | -3.27% | 12,800 |
| Jul 21, 2026 | 260.00 | 260.00 | 250.20 | 260.00 | 260.00 | -0.12% | 13,600 |
| Jul 20, 2026 | 269.95 | 269.95 | 258.00 | 260.30 | 260.30 | -3.59% | 19,200 |
| Jul 17, 2026 | 267.05 | 270.00 | 265.30 | 270.00 | 270.00 | -1.37% | 7,200 |
| Jul 16, 2026 | 271.65 | 274.45 | 267.30 | 273.75 | 273.75 | 1.77% | 12,800 |
| Jul 15, 2026 | 273.00 | 275.75 | 266.65 | 269.00 | 269.00 | -0.90% | 25,600 |
| Jul 14, 2026 | 277.30 | 283.50 | 265.00 | 271.45 | 271.45 | -1.86% | 42,400 |
| Jul 13, 2026 | 267.80 | 276.60 | 267.00 | 276.60 | 276.60 | 4.99% | 120,000 |
| Jul 10, 2026 | 260.00 | 263.45 | 260.00 | 263.45 | 263.45 | - | 8,000 |
| Jul 9, 2026 | 265.75 | 268.95 | 260.50 | 263.45 | 263.45 | -1.31% | 12,000 |
| Jul 8, 2026 | 260.05 | 266.95 | 255.00 | 266.95 | 266.95 | 2.67% | 16,000 |
| Jul 7, 2026 | 265.00 | 270.00 | 259.00 | 260.00 | 260.00 | -1.89% | 14,400 |
| Jul 6, 2026 | 270.30 | 270.30 | 265.00 | 265.00 | 265.00 | -1.96% | 26,400 |
| Jul 3, 2026 | 262.05 | 271.00 | 262.05 | 270.30 | 270.30 | 2.97% | 16,800 |
| Jul 2, 2026 | 269.95 | 273.50 | 262.50 | 262.50 | 262.50 | -1.24% | 16,000 |
| Jul 1, 2026 | 271.00 | 273.60 | 265.00 | 265.80 | 265.80 | -1.52% | 74,400 |
| Jun 30, 2026 | 273.00 | 277.75 | 264.50 | 269.90 | 269.90 | -1.14% | 23,200 |
| Jun 29, 2026 | 284.95 | 284.95 | 273.00 | 273.00 | 273.00 | -2.50% | 16,000 |