E to E Transportation Infrastructure Limited (NSE:E2ERAIL)
India · Delayed Price · Currency is INR 267.60
-1.30 (-0.48%)
At close: Nov 9, 2026
NSE:E2ERAIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 269.00 | 275.00 | 267.05 | 267.60 | 267.60 | -0.48% | 22,000 |
| Nov 8, 2026 | 269.00 | 272.90 | 267.00 | 268.90 | 268.90 | 1.34% | 4,000 |
| Nov 6, 2026 | 270.00 | 270.00 | 264.50 | 265.35 | 265.35 | -1.54% | 7,600 |
| Nov 5, 2026 | 260.00 | 280.00 | 260.00 | 269.50 | 269.50 | 4.40% | 115,600 |
| Nov 4, 2026 | 255.00 | 272.00 | 253.00 | 258.15 | 258.15 | -0.10% | 52,400 |
| Nov 3, 2026 | 249.50 | 263.00 | 243.05 | 258.40 | 258.40 | 4.59% | 50,000 |
| Nov 2, 2026 | 260.00 | 261.35 | 244.00 | 247.05 | 247.05 | -4.71% | 84,400 |
| Oct 30, 2026 | 279.10 | 279.10 | 256.00 | 259.25 | 259.25 | -7.11% | 44,000 |
| Oct 29, 2026 | 282.95 | 285.90 | 277.50 | 279.10 | 279.10 | -0.50% | 87,200 |
| Oct 28, 2026 | 277.00 | 295.00 | 277.00 | 280.50 | 280.50 | 0.11% | 72,000 |
| Oct 27, 2026 | 280.00 | 304.95 | 272.50 | 280.20 | 280.20 | 1.16% | 147,200 |
| Oct 26, 2026 | 279.00 | 290.25 | 271.05 | 277.00 | 277.00 | -0.73% | 48,000 |
| Oct 23, 2026 | 296.00 | 296.00 | 278.00 | 279.05 | 279.05 | -5.61% | 40,000 |
| Oct 22, 2026 | 283.00 | 300.00 | 283.00 | 295.65 | 295.65 | 2.94% | 68,800 |
| Oct 21, 2026 | 302.00 | 302.50 | 282.10 | 287.20 | 287.20 | -3.62% | 49,600 |
| Oct 19, 2026 | 300.00 | 300.00 | 291.55 | 298.00 | 298.00 | -0.32% | 16,000 |
| Oct 16, 2026 | 296.05 | 310.00 | 296.00 | 298.95 | 298.95 | 0.98% | 46,400 |
| Oct 15, 2026 | 302.35 | 310.00 | 294.60 | 296.05 | 296.05 | -2.47% | 59,200 |
| Oct 14, 2026 | 305.05 | 312.00 | 300.10 | 303.55 | 303.55 | -0.90% | 34,400 |
| Oct 13, 2026 | 300.00 | 323.45 | 300.00 | 306.30 | 306.30 | 0.76% | 163,200 |
| Oct 12, 2026 | 300.00 | 314.95 | 298.00 | 304.00 | 304.00 | 1.52% | 97,600 |
| Oct 9, 2026 | 290.00 | 300.00 | 285.20 | 299.45 | 299.45 | 3.26% | 136,000 |
| Oct 8, 2026 | 305.00 | 305.00 | 290.00 | 290.00 | 290.00 | -5.01% | 59,200 |
| Oct 7, 2026 | 312.50 | 312.65 | 303.00 | 305.30 | 305.30 | -2.35% | 94,400 |
| Oct 6, 2026 | 313.90 | 321.70 | 310.00 | 312.65 | 312.65 | 0.13% | 43,200 |
| Oct 5, 2026 | 323.00 | 330.00 | 310.20 | 312.25 | 312.25 | -3.27% | 43,200 |
| Oct 1, 2026 | 343.00 | 343.00 | 321.25 | 322.80 | 322.80 | -3.66% | 45,600 |
| Sep 30, 2026 | 322.50 | 341.00 | 322.50 | 335.05 | 335.05 | 4.00% | 127,200 |
| Sep 29, 2026 | 315.00 | 331.00 | 314.85 | 322.15 | 322.15 | 1.43% | 84,800 |
| Sep 28, 2026 | 322.90 | 330.00 | 314.50 | 317.60 | 317.60 | -1.46% | 68,800 |
| Sep 25, 2026 | 327.00 | 328.95 | 312.00 | 322.30 | 322.30 | -2.79% | 236,000 |
| Sep 24, 2026 | 319.95 | 344.80 | 313.20 | 331.55 | 331.55 | 3.37% | 261,600 |
| Sep 23, 2026 | 328.80 | 335.00 | 315.60 | 320.75 | 320.75 | -1.49% | 201,600 |
| Sep 22, 2026 | 331.00 | 339.00 | 323.80 | 325.60 | 325.60 | -1.23% | 68,800 |
| Sep 21, 2026 | 345.00 | 345.00 | 326.40 | 329.65 | 329.65 | -4.35% | 126,400 |
| Sep 18, 2026 | 350.00 | 362.00 | 337.10 | 344.65 | 344.65 | -0.52% | 136,800 |
| Sep 17, 2026 | 355.00 | 356.95 | 345.00 | 346.45 | 346.45 | -2.19% | 57,600 |
| Sep 16, 2026 | 378.40 | 381.00 | 348.15 | 354.20 | 354.20 | -6.40% | 254,400 |
| Sep 15, 2026 | 364.90 | 383.95 | 350.50 | 378.40 | 378.40 | 7.55% | 315,200 |
| Sep 11, 2026 | 356.00 | 372.00 | 343.00 | 351.85 | 351.85 | -3.23% | 176,800 |
| Sep 10, 2026 | 357.00 | 380.00 | 357.00 | 363.60 | 363.60 | 0.83% | 124,000 |
| Sep 9, 2026 | 371.00 | 381.95 | 359.50 | 360.60 | 360.60 | -3.83% | 76,800 |
| Sep 8, 2026 | 351.00 | 386.00 | 341.30 | 374.95 | 374.95 | 7.08% | 401,600 |
| Sep 7, 2026 | 369.00 | 372.00 | 346.00 | 350.15 | 350.15 | -0.84% | 219,200 |
| 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 |