BSE - Delayed Quote INR
East West Freight Carriers Ltd (EASTWEST.BO)
6.00
-0.21
(-3.38%)
At close: May 9 at 3:29:54 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 5.72 | 6.14 | 5.72 | 6.08 | 6.08 | 251,859 |
| May 8, 2025 | 6.01 | 6.40 | 5.98 | 6.21 | 6.21 | 331,577 |
| May 7, 2025 | 5.72 | 6.14 | 5.70 | 6.01 | 6.01 | 270,699 |
| May 6, 2025 | 5.82 | 6.15 | 5.81 | 5.96 | 5.96 | 427,332 |
| May 5, 2025 | 6.15 | 6.46 | 5.36 | 5.97 | 5.97 | 682,708 |
| May 2, 2025 | 6.34 | 6.45 | 6.08 | 6.23 | 6.23 | 476,561 |
| Apr 30, 2025 | 6.49 | 6.49 | 6.06 | 6.29 | 6.29 | 244,235 |
| Apr 29, 2025 | 6.68 | 6.68 | 6.30 | 6.40 | 6.40 | 264,253 |
| Apr 28, 2025 | 7.00 | 7.05 | 6.46 | 6.59 | 6.59 | 278,336 |
| Apr 25, 2025 | 6.91 | 7.10 | 6.80 | 6.90 | 6.90 | 234,251 |
| Apr 24, 2025 | 7.15 | 7.19 | 6.71 | 6.98 | 6.98 | 604,865 |
| Apr 23, 2025 | 7.43 | 7.43 | 6.75 | 7.09 | 7.09 | 660,626 |
| Apr 22, 2025 | 6.90 | 7.27 | 6.70 | 7.18 | 7.18 | 1,140,113 |
| Apr 21, 2025 | 6.40 | 6.85 | 6.40 | 6.78 | 6.78 | 858,150 |
| Apr 17, 2025 | 6.39 | 6.54 | 6.01 | 6.39 | 6.39 | 948,169 |
| Apr 16, 2025 | 5.89 | 6.20 | 5.80 | 6.14 | 6.14 | 833,071 |
| Apr 15, 2025 | 5.49 | 5.85 | 5.21 | 5.72 | 5.72 | 919,382 |
| Apr 11, 2025 | 5.28 | 5.40 | 5.01 | 5.29 | 5.29 | 281,724 |
| Apr 9, 2025 | 5.26 | 5.26 | 5.06 | 5.19 | 5.19 | 91,741 |
| Apr 8, 2025 | 5.30 | 5.50 | 5.10 | 5.11 | 5.11 | 235,875 |
| Apr 7, 2025 | 5.00 | 5.22 | 5.00 | 5.06 | 5.06 | 211,631 |
| Apr 4, 2025 | 5.30 | 5.35 | 5.11 | 5.25 | 5.25 | 224,773 |
| Apr 3, 2025 | 5.22 | 5.30 | 5.20 | 5.26 | 5.26 | 202,081 |
| Apr 2, 2025 | 5.39 | 5.39 | 5.05 | 5.22 | 5.22 | 388,338 |
| Apr 1, 2025 | 5.49 | 5.55 | 5.06 | 5.17 | 5.17 | 439,655 |
| Mar 28, 2025 | 5.89 | 5.89 | 5.20 | 5.23 | 5.23 | 665,200 |
| Mar 27, 2025 | 5.40 | 5.90 | 5.30 | 5.77 | 5.77 | 804,859 |
| Mar 26, 2025 | 6.10 | 6.10 | 5.15 | 5.39 | 5.39 | 1,103,102 |
| Mar 25, 2025 | 6.49 | 6.49 | 5.75 | 5.94 | 5.94 | 699,728 |
| Mar 24, 2025 | 6.48 | 6.61 | 6.29 | 6.31 | 6.31 | 243,220 |
| Mar 21, 2025 | 6.47 | 6.50 | 6.30 | 6.42 | 6.42 | 470,416 |
| Mar 20, 2025 | 6.60 | 6.75 | 6.25 | 6.50 | 6.50 | 423,605 |
| Mar 19, 2025 | 6.59 | 6.68 | 6.30 | 6.60 | 6.60 | 337,953 |
| Mar 18, 2025 | 6.58 | 6.67 | 6.35 | 6.45 | 6.45 | 317,309 |
| Mar 17, 2025 | 6.51 | 7.00 | 5.52 | 6.46 | 6.46 | 814,002 |
| Mar 13, 2025 | 6.40 | 6.57 | 6.22 | 6.46 | 6.46 | 246,646 |
| Mar 12, 2025 | 6.31 | 6.69 | 5.92 | 6.47 | 6.47 | 977,711 |
| Mar 11, 2025 | 6.06 | 6.50 | 5.90 | 6.26 | 6.26 | 273,399 |
| Mar 10, 2025 | 5.90 | 6.57 | 5.89 | 6.30 | 6.30 | 985,073 |
| Mar 7, 2025 | 5.34 | 5.79 | 5.10 | 5.73 | 5.73 | 969,663 |
| Mar 6, 2025 | 5.60 | 5.70 | 4.82 | 5.24 | 5.24 | 366,241 |
| Mar 5, 2025 | 5.51 | 5.77 | 5.45 | 5.59 | 5.59 | 142,757 |
| Mar 4, 2025 | 5.55 | 5.59 | 5.30 | 5.42 | 5.42 | 150,501 |
| Mar 3, 2025 | 5.79 | 5.79 | 5.44 | 5.55 | 5.55 | 104,355 |
| Feb 28, 2025 | 5.49 | 5.85 | 5.45 | 5.66 | 5.66 | 199,916 |
| Feb 27, 2025 | 6.18 | 6.18 | 5.40 | 5.57 | 5.57 | 395,417 |
| Feb 25, 2025 | 5.70 | 6.10 | 5.50 | 5.91 | 5.91 | 287,079 |
| Feb 24, 2025 | 6.08 | 6.08 | 5.46 | 5.67 | 5.67 | 296,717 |
| Feb 21, 2025 | 6.12 | 6.12 | 5.82 | 5.98 | 5.98 | 157,518 |
| Feb 20, 2025 | 5.61 | 6.00 | 5.40 | 5.92 | 5.92 | 221,767 |
| Feb 19, 2025 | 5.71 | 5.85 | 5.44 | 5.81 | 5.81 | 101,033 |
| Feb 18, 2025 | 5.85 | 5.85 | 5.44 | 5.60 | 5.60 | 241,900 |
| Feb 17, 2025 | 6.50 | 6.50 | 5.50 | 5.63 | 5.63 | 515,436 |
| Feb 14, 2025 | 6.44 | 6.58 | 6.11 | 6.17 | 6.17 | 160,780 |
| Feb 13, 2025 | 6.31 | 6.84 | 6.30 | 6.43 | 6.43 | 304,128 |
| Feb 12, 2025 | 6.64 | 6.64 | 5.90 | 6.19 | 6.19 | 216,115 |
| Feb 11, 2025 | 6.97 | 6.97 | 6.40 | 6.46 | 6.46 | 155,392 |
| Feb 10, 2025 | 6.89 | 6.92 | 6.76 | 6.86 | 6.86 | 64,200 |
| Feb 7, 2025 | 7.11 | 7.28 | 6.72 | 6.86 | 6.86 | 99,282 |
| Feb 6, 2025 | 6.80 | 7.09 | 6.72 | 6.99 | 6.99 | 92,455 |
| Feb 5, 2025 | 7.21 | 7.24 | 5.86 | 6.80 | 6.80 | 470,238 |
| Feb 4, 2025 | 7.11 | 7.22 | 6.97 | 7.09 | 7.09 | 96,980 |
| Feb 3, 2025 | 7.17 | 7.20 | 6.88 | 6.97 | 6.97 | 73,033 |
| Feb 1, 2025 | 7.01 | 7.34 | 6.94 | 7.17 | 7.17 | 125,445 |
| Jan 31, 2025 | 7.09 | 7.48 | 6.60 | 7.15 | 7.15 | 536,869 |
| Jan 30, 2025 | 7.32 | 7.55 | 7.05 | 7.20 | 7.20 | 150,688 |
| Jan 29, 2025 | 7.53 | 7.77 | 7.30 | 7.41 | 7.41 | 149,859 |
| Jan 28, 2025 | 7.50 | 7.83 | 7.12 | 7.55 | 7.55 | 460,323 |
| Jan 27, 2025 | 7.88 | 7.99 | 7.40 | 7.74 | 7.74 | 202,049 |
| Jan 24, 2025 | 8.19 | 8.19 | 7.61 | 7.89 | 7.89 | 391,926 |
| Jan 23, 2025 | 7.61 | 8.03 | 7.50 | 7.80 | 7.80 | 331,851 |
| Jan 22, 2025 | 7.63 | 7.86 | 7.35 | 7.61 | 7.61 | 402,557 |
| Jan 21, 2025 | 7.45 | 7.99 | 7.45 | 7.94 | 7.94 | 498,120 |
| Jan 20, 2025 | 7.77 | 7.90 | 7.23 | 7.60 | 7.60 | 489,920 |
| Jan 17, 2025 | 7.73 | 7.96 | 6.85 | 7.71 | 7.71 | 572,540 |
| Jan 16, 2025 | 6.96 | 7.88 | 6.85 | 7.52 | 7.52 | 263,836 |
| Jan 15, 2025 | 6.70 | 7.19 | 6.70 | 6.82 | 6.82 | 171,307 |
| Jan 14, 2025 | 6.94 | 7.17 | 6.60 | 6.88 | 6.88 | 229,641 |
| Jan 13, 2025 | 7.12 | 7.25 | 6.56 | 6.80 | 6.80 | 177,061 |
| Jan 10, 2025 | 7.89 | 7.89 | 7.20 | 7.25 | 7.25 | 126,698 |
| Jan 9, 2025 | 7.22 | 8.00 | 7.10 | 7.77 | 7.77 | 304,863 |
| Jan 8, 2025 | 7.30 | 7.40 | 7.06 | 7.18 | 7.18 | 84,269 |
| Jan 7, 2025 | 7.20 | 7.78 | 6.86 | 7.45 | 7.45 | 289,675 |
| Jan 6, 2025 | 7.55 | 7.85 | 6.90 | 7.24 | 7.24 | 419,130 |
| Jan 3, 2025 | 7.69 | 7.76 | 7.53 | 7.56 | 7.56 | 111,696 |
| Jan 2, 2025 | 7.74 | 7.79 | 7.47 | 7.51 | 7.51 | 171,085 |
| Jan 1, 2025 | 8.12 | 8.12 | 7.46 | 7.65 | 7.65 | 492,015 |
| Dec 31, 2024 | 7.98 | 8.18 | 7.73 | 8.01 | 8.01 | 286,762 |
| Dec 30, 2024 | 8.39 | 8.59 | 7.79 | 7.87 | 7.87 | 253,981 |