Stock listing
BSE:SHIPWAVES Shipwaves Online Limited Share Price
Follow Shipwaves Online Limited into a list and get an email when it puts out news.
Share price · BSE:SHIPWAVES
₹3.00 INR -0.03 (-1.0%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹3.00 – ₹3.00 INROct 30, 2026
- Volume
- 30,000 sharesOct 30, 2026
- Traded on an average day
- ₹443,513 INRMedian day 80,000 shares · 3 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:SHIPWAVES · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹3.00 | -0.03 | -1.0% | ₹3.00 | ₹3.00 | ₹3.00 | 30,000 | |
| ₹3.03 | -0.06 | -1.9% | ₹3.09 | ₹3.09 | ₹3.03 | 30,000 | |
| ₹3.09 | 0.00 | 0.0% | ₹3.09 | ₹3.09 | ₹3.09 | 0 | |
| ₹3.09 | +0.03 | +1.0% | ₹3.06 | ₹3.22 | ₹3.06 | 40,000 | |
| ₹3.06 | -0.04 | -1.3% | ₹3.04 | ₹3.06 | ₹3.04 | 30,000 | |
| ₹3.10 | 0.00 | 0.0% | ₹3.10 | ₹3.10 | ₹3.10 | 10,000 | |
| ₹3.10 | 0.00 | 0.0% | ₹3.10 | ₹3.10 | ₹3.10 | 30,000 | |
| ₹3.10 | -0.16 | -4.9% | ₹3.10 | ₹3.10 | ₹3.10 | 20,000 | |
| ₹3.26 | +0.05 | +1.6% | ₹3.68 | ₹3.69 | ₹3.25 | 70,000 | |
| ₹3.21 | -0.06 | -1.8% | ₹3.27 | ₹3.27 | ₹3.21 | 20,000 | |
| ₹3.27 | +0.07 | +2.2% | ₹3.28 | ₹3.28 | ₹3.27 | 20,000 | |
| ₹3.20 | +0.10 | +3.2% | ₹3.09 | ₹3.20 | ₹3.09 | 40,000 | |
| ₹3.10 | +0.01 | +0.3% | ₹3.09 | ₹3.10 | ₹3.09 | 40,000 | |
| ₹3.09 | -0.12 | -3.7% | ₹3.21 | ₹3.37 | ₹3.06 | 130,000 | |
| ₹3.21 | +0.01 | +0.3% | ₹3.32 | ₹3.32 | ₹3.20 | 30,000 | |
| ₹3.20 | 0.00 | 0.0% | ₹3.20 | ₹3.20 | ₹3.20 | 10,000 | |
| ₹3.20 | -0.30 | -8.6% | ₹3.20 | ₹3.20 | ₹3.20 | 10,000 | |
| ₹3.50 | +0.20 | +6.1% | ₹3.50 | ₹3.50 | ₹3.50 | 10,000 | |
| ₹3.30 | -0.05 | -1.5% | ₹3.30 | ₹3.30 | ₹3.30 | 20,000 | |
| ₹3.35 | -0.10 | -2.9% | ₹3.40 | ₹3.42 | ₹3.35 | 70,000 | |
| ₹3.45 | -0.03 | -0.9% | ₹3.30 | ₹3.45 | ₹3.30 | 30,000 | |
| ₹3.48 | +0.07 | +2.1% | ₹3.50 | ₹3.50 | ₹3.48 | 20,000 | |
| ₹3.41 | 0.00 | 0.0% | ₹3.41 | ₹3.41 | ₹3.41 | 0 | |
| ₹3.41 | -0.02 | -0.6% | ₹3.33 | ₹3.41 | ₹3.33 | 70,000 | |
| ₹3.43 | +0.01 | +0.3% | ₹3.46 | ₹3.50 | ₹3.43 | 70,000 | |
| ₹3.42 | -0.10 | -2.8% | ₹3.52 | ₹3.52 | ₹3.42 | 40,000 | |
| ₹3.52 | -0.17 | -4.6% | ₹3.67 | ₹3.67 | ₹3.51 | 80,000 | |
| ₹3.69 | 0.00 | 0.0% | ₹3.70 | ₹3.70 | ₹3.43 | 80,000 | |
| ₹3.69 | -0.01 | -0.3% | ₹3.46 | ₹3.70 | ₹3.46 | 50,000 | |
| ₹3.70 | 0.00 | 0.0% | ₹3.70 | ₹3.70 | ₹3.70 | 0 | |
| ₹3.70 | 0.00 | 0.0% | ₹3.57 | ₹3.70 | ₹3.50 | 60,000 | |
| ₹3.70 | +0.05 | +1.4% | ₹3.84 | ₹3.84 | ₹3.68 | 160,000 | |
| ₹3.65 | -0.20 | -5.2% | ₹3.40 | ₹3.66 | ₹3.40 | 220,000 | |
| ₹3.85 | +0.27 | +7.5% | ₹3.70 | ₹3.85 | ₹3.68 | 220,000 | |
| ₹3.58 | +0.06 | +1.7% | ₹3.70 | ₹3.70 | ₹3.52 | 70,000 | |
| ₹3.52 | +0.12 | +3.5% | ₹3.57 | ₹3.60 | ₹3.37 | 150,000 | |
| ₹3.40 | -0.17 | -4.8% | ₹3.57 | ₹3.57 | ₹3.40 | 100,000 | |
| ₹3.57 | +0.11 | +3.2% | ₹3.59 | ₹3.60 | ₹3.50 | 160,000 | |
| ₹3.46 | -0.03 | -0.9% | ₹3.30 | ₹3.47 | ₹3.29 | 180,000 | |
| ₹3.49 | -0.01 | -0.3% | ₹3.41 | ₹3.60 | ₹3.23 | 180,000 | |
| ₹3.50 | +0.19 | +5.7% | ₹3.54 | ₹3.59 | ₹3.46 | 270,000 | |
| ₹3.31 | -0.24 | -6.8% | ₹3.55 | ₹3.58 | ₹3.23 | 170,000 | |
| ₹3.55 | +0.04 | +1.1% | ₹3.52 | ₹3.57 | ₹3.34 | 90,000 | |
| ₹3.51 | +0.03 | +0.9% | ₹3.65 | ₹3.65 | ₹3.50 | 80,000 | |
| ₹3.48 | -0.18 | -4.9% | ₹3.56 | ₹3.56 | ₹3.38 | 80,000 | |
| ₹3.66 | +0.13 | +3.7% | ₹3.69 | ₹3.70 | ₹3.62 | 210,000 | |
| ₹3.53 | +0.18 | +5.4% | ₹3.58 | ₹3.61 | ₹3.42 | 270,000 | |
| ₹3.35 | -0.01 | -0.3% | ₹3.30 | ₹3.50 | ₹3.27 | 390,000 | |
| ₹3.36 | +0.21 | +6.7% | ₹3.28 | ₹3.40 | ₹3.25 | 210,000 | |
| ₹3.15 | -0.51 | -13.9% | ₹3.71 | ₹3.71 | ₹3.10 | 400,000 | |
| ₹3.66 | +0.61 | +20.0% | ₹3.18 | ₹3.66 | ₹3.18 | 860,000 | |
| ₹3.05 | +0.39 | +14.7% | ₹2.78 | ₹3.15 | ₹2.75 | 530,000 | |
| ₹2.66 | +0.05 | +1.9% | ₹2.61 | ₹2.80 | ₹2.55 | 350,000 | |
| ₹2.61 | +0.01 | +0.4% | ₹2.60 | ₹2.67 | ₹2.57 | 120,000 | |
| ₹2.60 | -0.07 | -2.6% | ₹2.62 | ₹2.63 | ₹2.57 | 170,000 | |
| ₹2.67 | -0.11 | -4.0% | ₹2.78 | ₹2.90 | ₹2.65 | 450,000 | |
| ₹2.78 | -0.13 | -4.5% | ₹2.75 | ₹2.86 | ₹2.75 | 170,000 | |
| ₹2.91 | 0.00 | 0.0% | ₹3.00 | ₹3.00 | ₹2.90 | 100,000 | |
| ₹2.91 | -0.12 | -4.0% | ₹3.11 | ₹3.11 | ₹2.80 | 270,000 | |
| ₹3.03 | -0.12 | -3.8% | ₹3.00 | ₹3.14 | ₹2.87 | 140,000 | |
| ₹3.15 | +0.07 | +2.3% | ₹3.10 | ₹3.18 | ₹3.07 | 130,000 | |
| ₹3.08 | +0.01 | +0.3% | ₹3.08 | ₹3.24 | ₹3.07 | 330,000 | |
| ₹3.07 | -0.17 | -5.2% | ₹3.23 | ₹3.30 | ₹3.07 | 180,000 | |
| ₹3.24 | -0.01 | -0.3% | ₹3.20 | ₹3.26 | ₹3.19 | 110,000 |
- Ticker
- BSE:SHIPWAVES
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 7, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 7, 2026
Closed ₹3.20 (-8.6%) on Oct 7, 2026
Shipwaves Online Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹3.35 (-2.9%) on Oct 1, 2026
Intimation Of Receipt Of Order From NFAC.
Sep 30, 2026
Closed ₹3.35 (-2.9%) on Oct 1, 2026
Intimation Of Receipt Of GST Show Cause Notice.
Sep 30, 2026
Closed ₹3.35 (-2.9%) on Oct 1, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹3.35 (-2.9%) on Oct 1, 2026
Shipwaves Online Limited Press Release Sep 25 2026
Sep 25, 2026
Closed ₹3.41 (-0.6%) on Sep 25, 2026
Shipwaves Online Limited Press Release Sep 08 2026
Sep 8, 2026
Closed ₹3.52 (+3.5%) on Sep 8, 2026
Shipwaves Online Limited Press Release Sep 03 2026
Sep 3, 2026
Closed ₹3.46 (-0.9%) on Sep 3, 2026
Shipwaves Online Limited Press Release Sep 01 2026
Sep 1, 2026
Closed ₹3.49 (-0.3%) on Sep 2, 2026
Shipwaves Online Limited Press Release Aug 28 2026
Aug 28, 2026
Closed ₹3.55 (+1.1%) on Aug 28, 2026
Shipwaves Online Limited on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- News releases
- 32 in the last 12 months · 32 in all · newest Oct 7, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Shipwaves Online Limited.