E to E Transportation Infrastructure Limited (NSE:E2ERAIL)
India · Delayed Price · Currency is INR 254.00
-13.35 (-4.99%)
At close: May 26, 2026
NSE:E2ERAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |