E to E Transportation Infrastructure Limited (NSE:E2ERAIL)
India · Delayed Price · Currency is INR 270.65
+8.05 (3.07%)
At close: Apr 28, 2026
NSE:E2ERAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 264.95 | 275.00 | 261.00 | 270.65 | 270.65 | 3.07% | 194,400 |
| Apr 27, 2026 | 257.90 | 274.95 | 255.95 | 262.60 | 262.60 | 4.10% | 266,400 |
| Apr 24, 2026 | 249.00 | 254.00 | 245.20 | 252.25 | 252.25 | 2.06% | 40,000 |
| Apr 23, 2026 | 258.95 | 263.00 | 245.20 | 247.15 | 247.15 | -3.57% | 124,000 |
| Apr 22, 2026 | 244.70 | 263.00 | 244.70 | 256.30 | 256.30 | 3.22% | 356,000 |
| Apr 21, 2026 | 223.50 | 256.05 | 216.00 | 248.30 | 248.30 | 13.28% | 632,000 |
| Apr 20, 2026 | 225.00 | 230.00 | 217.00 | 219.20 | 219.20 | -3.58% | 45,600 |
| Apr 17, 2026 | 239.70 | 244.15 | 226.05 | 227.35 | 227.35 | -2.32% | 271,200 |
| Apr 16, 2026 | 198.00 | 235.20 | 187.00 | 232.75 | 232.75 | 18.75% | 665,600 |
| Apr 15, 2026 | 193.95 | 199.00 | 187.00 | 196.00 | 196.00 | 8.29% | 132,800 |
| Apr 13, 2026 | 189.95 | 189.95 | 177.90 | 181.00 | 181.00 | -0.71% | 48,000 |
| Apr 10, 2026 | 195.00 | 198.00 | 180.00 | 182.30 | 182.30 | -4.58% | 64,000 |
| Apr 9, 2026 | 199.95 | 204.00 | 191.05 | 191.05 | 191.05 | -4.62% | 15,200 |
| Apr 8, 2026 | 204.80 | 208.00 | 200.00 | 200.30 | 200.30 | 0.75% | 73,600 |
| Apr 7, 2026 | 185.95 | 219.90 | 185.70 | 198.80 | 198.80 | 8.49% | 174,400 |
| Apr 6, 2026 | 181.00 | 183.45 | 175.15 | 183.25 | 183.25 | -0.24% | 14,400 |
| Apr 2, 2026 | 183.75 | 183.75 | 183.70 | 183.70 | 183.70 | -0.03% | 2,400 |
| Apr 1, 2026 | 187.15 | 187.15 | 183.75 | 183.75 | 183.75 | 1.66% | 35,200 |
| Mar 30, 2026 | 185.50 | 186.00 | 178.50 | 180.75 | 180.75 | -4.34% | 19,200 |
| Mar 27, 2026 | 191.05 | 192.50 | 186.00 | 188.95 | 188.95 | -3.47% | 31,200 |
| Mar 25, 2026 | 189.50 | 201.25 | 189.50 | 195.75 | 195.75 | 4.21% | 48,800 |
| Mar 24, 2026 | 175.00 | 189.00 | 174.00 | 187.85 | 187.85 | 7.71% | 45,600 |
| Mar 23, 2026 | 171.00 | 175.00 | 171.00 | 174.40 | 174.40 | -3.91% | 15,200 |
| Mar 20, 2026 | 181.00 | 183.60 | 180.00 | 181.50 | 181.50 | -1.17% | 15,200 |
| Mar 19, 2026 | 180.00 | 185.00 | 178.95 | 183.65 | 183.65 | 1.38% | 10,400 |
| Mar 18, 2026 | 183.00 | 185.00 | 178.80 | 181.15 | 181.15 | -0.30% | 22,400 |
| Mar 17, 2026 | 182.45 | 182.45 | 178.00 | 181.70 | 181.70 | 3.06% | 20,000 |
| Mar 16, 2026 | 180.00 | 180.00 | 176.00 | 176.30 | 176.30 | -2.00% | 17,600 |
| Mar 13, 2026 | 172.00 | 180.00 | 172.00 | 179.90 | 179.90 | 1.93% | 26,400 |
| Mar 12, 2026 | 175.20 | 181.20 | 174.55 | 176.50 | 176.50 | -0.17% | 24,000 |
| Mar 11, 2026 | 174.35 | 182.50 | 174.35 | 176.80 | 176.80 | 1.41% | 36,000 |
| Mar 10, 2026 | 175.00 | 180.00 | 172.05 | 174.35 | 174.35 | -1.58% | 35,200 |
| Mar 9, 2026 | 182.10 | 182.10 | 175.00 | 177.15 | 177.15 | -4.19% | 27,200 |
| Mar 6, 2026 | 182.00 | 190.00 | 182.00 | 184.90 | 184.90 | 0.05% | 21,600 |
| Mar 5, 2026 | 186.50 | 194.90 | 184.50 | 184.80 | 184.80 | -0.35% | 26,400 |
| Mar 4, 2026 | 190.05 | 190.05 | 183.15 | 185.45 | 185.45 | -2.42% | 45,600 |
| Mar 2, 2026 | 196.00 | 196.75 | 185.15 | 190.05 | 190.05 | -5.68% | 55,200 |
| Feb 27, 2026 | 200.00 | 201.85 | 196.30 | 201.50 | 201.50 | 0.55% | 18,400 |
| Feb 26, 2026 | 207.00 | 207.00 | 200.00 | 200.40 | 200.40 | -0.74% | 36,800 |
| Feb 25, 2026 | 211.50 | 211.50 | 200.10 | 201.90 | 201.90 | -4.31% | 22,400 |
| Feb 24, 2026 | 211.05 | 211.05 | 211.00 | 211.00 | 211.00 | -2.54% | 2,400 |
| Feb 23, 2026 | 219.80 | 225.00 | 215.00 | 216.50 | 216.50 | 1.57% | 21,600 |
| Feb 20, 2026 | 218.50 | 218.50 | 213.15 | 213.15 | 213.15 | -2.49% | 8,800 |
| Feb 19, 2026 | 228.75 | 228.75 | 215.30 | 218.60 | 218.60 | -2.02% | 16,000 |
| Feb 18, 2026 | 222.00 | 225.00 | 222.00 | 223.10 | 223.10 | 0.61% | 6,400 |
| Feb 17, 2026 | 226.05 | 226.05 | 221.75 | 221.75 | 221.75 | -3.08% | 11,200 |
| Feb 16, 2026 | 229.00 | 230.00 | 225.10 | 228.80 | 228.80 | 1.19% | 25,600 |
| Feb 13, 2026 | 229.00 | 230.00 | 222.25 | 226.10 | 226.10 | -4.15% | 98,400 |
| 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 |