E to E Transportation Infrastructure Limited (NSE:E2ERAIL)
India · Delayed Price · Currency is INR 322.30
-9.25 (-2.79%)
At close: Sep 25, 2026
NSE:E2ERAIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |