E to E Transportation Infrastructure Limited (NSE:E2ERAIL)
India · Delayed Price · Currency is INR 265.00
-5.30 (-1.96%)
At close: Jul 6, 2026
NSE:E2ERAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 285.50 | 292.00 | 280.00 | 280.00 | 280.00 | -2.37% | 30,400 |
| Jun 24, 2026 | 280.05 | 291.00 | 278.00 | 286.80 | 286.80 | 0.99% | 36,800 |
| Jun 23, 2026 | 283.00 | 284.00 | 280.00 | 284.00 | 284.00 | 0.35% | 16,000 |
| Jun 22, 2026 | 280.00 | 283.00 | 276.00 | 283.00 | 283.00 | 0.98% | 17,600 |
| Jun 19, 2026 | 289.90 | 289.90 | 280.25 | 280.25 | 280.25 | -0.97% | 8,800 |
| Jun 18, 2026 | 286.00 | 291.95 | 283.00 | 283.00 | 283.00 | -3.41% | 18,400 |
| Jun 17, 2026 | 288.35 | 295.00 | 286.05 | 293.00 | 293.00 | 0.60% | 22,400 |
| Jun 16, 2026 | 285.00 | 296.00 | 285.00 | 291.25 | 291.25 | 2.92% | 27,200 |
| Jun 15, 2026 | 271.00 | 283.00 | 270.00 | 283.00 | 283.00 | 4.99% | 36,800 |
| Jun 12, 2026 | 280.00 | 280.00 | 269.25 | 269.55 | 269.55 | -3.73% | 15,200 |
| Jun 11, 2026 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 2.19% | 8,800 |
| Jun 10, 2026 | 273.50 | 275.00 | 268.00 | 274.00 | 274.00 | -1.76% | 10,400 |
| Jun 9, 2026 | 282.00 | 282.00 | 269.05 | 278.90 | 278.90 | -1.03% | 6,400 |
| Jun 8, 2026 | 292.50 | 292.50 | 281.20 | 281.80 | 281.80 | -4.23% | 12,800 |
| Jun 5, 2026 | 295.00 | 298.00 | 283.10 | 294.25 | 294.25 | 1.82% | 26,400 |
| Jun 4, 2026 | 280.00 | 289.35 | 280.00 | 289.00 | 289.00 | 4.84% | 44,000 |
| Jun 3, 2026 | 263.65 | 275.90 | 258.15 | 275.65 | 275.65 | 4.89% | 51,200 |
| Jun 2, 2026 | 250.40 | 262.80 | 250.40 | 262.80 | 262.80 | 4.99% | 48,800 |
| Jun 1, 2026 | 244.00 | 256.00 | 244.00 | 250.30 | 250.30 | 2.65% | 31,200 |
| May 29, 2026 | 249.40 | 252.55 | 243.00 | 243.85 | 243.85 | -2.65% | 23,200 |
| May 27, 2026 | 256.75 | 259.50 | 244.90 | 250.50 | 250.50 | -1.38% | 142,400 |
| May 26, 2026 | 265.00 | 267.35 | 254.00 | 254.00 | 254.00 | -4.99% | 57,600 |
| May 25, 2026 | 264.75 | 271.95 | 258.30 | 267.35 | 267.35 | 2.43% | 48,000 |
| May 22, 2026 | 262.05 | 269.90 | 260.10 | 261.00 | 261.00 | -4.66% | 44,800 |
| May 21, 2026 | 274.50 | 280.00 | 269.00 | 273.75 | 273.75 | -0.09% | 20,800 |
| May 20, 2026 | 266.95 | 279.90 | 256.00 | 274.00 | 274.00 | 2.32% | 27,200 |
| May 19, 2026 | 256.00 | 268.10 | 256.00 | 267.80 | 267.80 | 4.88% | 56,800 |
| May 18, 2026 | 250.70 | 269.45 | 244.00 | 255.35 | 255.35 | -0.53% | 59,200 |
| May 15, 2026 | 269.95 | 269.95 | 256.70 | 256.70 | 256.70 | -5.00% | 96,000 |
| May 14, 2026 | 280.00 | 284.00 | 269.65 | 270.20 | 270.20 | -4.79% | 44,800 |
| May 13, 2026 | 286.45 | 294.90 | 278.30 | 283.80 | 283.80 | -0.93% | 36,800 |
| May 12, 2026 | 299.95 | 299.95 | 286.45 | 286.45 | 286.45 | -4.99% | 207,200 |
| May 11, 2026 | 298.00 | 313.50 | 298.00 | 301.50 | 301.50 | -1.57% | 143,200 |
| May 8, 2026 | 320.80 | 336.00 | 301.00 | 306.30 | 306.30 | -2.89% | 604,000 |
| May 7, 2026 | 270.00 | 319.10 | 264.80 | 315.40 | 315.40 | 18.59% | 916,000 |
| May 6, 2026 | 252.00 | 270.00 | 248.00 | 265.95 | 265.95 | 5.70% | 151,200 |
| May 5, 2026 | 261.95 | 262.00 | 251.05 | 251.60 | 251.60 | -3.25% | 30,400 |
| May 4, 2026 | 267.90 | 270.00 | 260.00 | 260.05 | 260.05 | 0.62% | 50,400 |
| Apr 30, 2026 | 262.55 | 262.55 | 242.00 | 258.45 | 258.45 | -1.56% | 44,000 |
| Apr 29, 2026 | 272.95 | 272.95 | 261.00 | 262.55 | 262.55 | -2.99% | 37,600 |
| 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 |