VA Tech Wabag Limited - WABAG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,459.9	1,451.6	1,451.6	1,475	1,431.9	196,570
September 25, 2025	1,523.1	1,469.1	1,469.1	1,530.2	1,460	173,602
September 24, 2025	1,530.8	1,523.1	1,523.1	1,554.5	1,512.1	173,149
September 23, 2025	1,555.1	1,544.8	1,544.8	1,568.8	1,520	121,388
September 22, 2025	1,562	1,560.4	1,560.4	1,580	1,549.6	148,682
September 19, 2025	1,521	1,567	1,567	1,578	1,521	354,671
September 18, 2025	1,553	1,533.4	1,533.4	1,557	1,527	115,078
September 17, 2025	1,568	1,551.4	1,551.4	1,573	1,541	165,890
September 16, 2025	1,549.4	1,559.7	1,559.7	1,577	1,541	165,638
September 15, 2025	1,528.9	1,542.4	1,542.4	1,545.8	1,520	129,657
September 12, 2025	1,527.4	1,528.9	1,528.9	1,543	1,525.1	107,952
September 11, 2025	1,528.4	1,521.3	1,521.3	1,553.8	1,516	124,435
September 10, 2025	1,530.8	1,528.4	1,528.4	1,552.8	1,525.4	140,460
September 09, 2025	1,515.1	1,523.6	1,523.6	1,527	1,501.1	92,044
September 08, 2025	1,516.5	1,509.2	1,509.2	1,537	1,503.7	138,983
September 05, 2025	1,493	1,506.8	1,506.8	1,516.6	1,493	98,754
September 04, 2025	1,542	1,497.5	1,497.5	1,542	1,493.3	181,504
September 03, 2025	1,512	1,523.1	1,523.1	1,543.7	1,503	327,378
September 02, 2025	1,492.7	1,510.4	1,510.4	1,536	1,485	152,115
September 01, 2025	1,464.8	1,491.6	1,491.6	1,498	1,462	177,706
August 29, 2025	1,472	1,457.8	1,457.8	1,489.4	1,453.1	276,768
August 28, 2025	1,522	1,475.5	1,475.5	1,523.6	1,456.8	291,382
August 26, 2025	1,565	1,522.2	1,522.2	1,571.8	1,512.2	263,541
August 25, 2025	1,594.2	1,579.5	1,579.5	1,600.9	1,575.4	154,471
August 22, 2025	1,618.3	1,591.6	1,591.6	1,619	1,586.9	157,131
August 21, 2025	1,591.6	1,618.3	1,618.3	1,647.5	1,591.6	410,810
August 20, 2025	1,608.9	1,587.4	1,587.4	1,614.7	1,585	138,757
August 19, 2025	1,623	1,607.6	1,607.6	1,624	1,601.2	263,582
August 18, 2025	1,609.9	1,610.9	1,610.9	1,618	1,558.7	382,046
August 14, 2025	1,529.9	1,584.1	1,584.1	1,594.4	1,523.6	481,576
August 13, 2025	1,541.9	1,523.6	1,523.6	1,568.5	1,513.5	396,083
August 12, 2025	1,534.9	1,534.4	1,534.4	1,548.5	1,520.2	156,117
August 11, 2025	1,518.6	1,527.9	1,527.9	1,534.5	1,501	146,898
August 08, 2025	1,514.7	1,518.7	1,518.7	1,564.9	1,502.3	296,885
August 07, 2025	1,504	1,511.1	1,511.1	1,521	1,483	190,666
August 06, 2025	1,538	1,509.6	1,509.6	1,550.7	1,505.8	136,968
August 05, 2025	1,561.8	1,541.3	1,541.3	1,573.4	1,530.5	156,481
August 04, 2025	1,579	1,558.3	1,554.3	1,579	1,548.8	157,341
August 01, 2025	1,576	1,574.7	1,570.66	1,587	1,550	276,900
July 31, 2025	1,600	1,585.7	1,585.7	1,609.8	1,575.8	200,375
July 30, 2025	1,603.5	1,616.8	1,616.8	1,631.7	1,590	221,335
July 29, 2025	1,573	1,600.6	1,600.6	1,604.7	1,561.1	213,786
July 28, 2025	1,635	1,580.4	1,580.4	1,638	1,569	491,027
July 25, 2025	1,642	1,624.1	1,624.1	1,654.7	1,610	531,552
July 24, 2025	1,638	1,640	1,640	1,672.1	1,590.2	1.53M
July 23, 2025	1,590	1,593	1,593	1,605	1,561.1	525,541
July 22, 2025	1,527	1,584.3	1,584.3	1,588	1,520	899,771
July 21, 2025	1,482	1,517.8	1,517.8	1,524.9	1,462	611,178
July 18, 2025	1,505	1,485.9	1,485.9	1,508.8	1,475	482,239
July 17, 2025	1,462	1,498.6	1,498.6	1,510.8	1,438.9	428,793
July 16, 2025	1,468	1,462	1,462	1,472.1	1,456	104,684
July 15, 2025	1,455	1,469.5	1,469.5	1,474	1,453.3	117,222
July 14, 2025	1,481.1	1,453.2	1,453.2	1,482	1,446.2	211,597
July 11, 2025	1,489.8	1,482.5	1,482.5	1,496	1,473	112,669
July 10, 2025	1,483.9	1,489.8	1,489.8	1,494	1,468.9	126,521
July 09, 2025	1,493	1,483.9	1,483.9	1,494.1	1,480.1	125,975
July 08, 2025	1,499.7	1,490.9	1,490.9	1,499.7	1,470	243,149
July 07, 2025	1,469.4	1,488.3	1,488.3	1,519.3	1,467.1	595,647
July 04, 2025	1,422.1	1,463.9	1,463.9	1,472	1,422.1	372,421
July 03, 2025	1,419.8	1,422.1	1,422.1	1,435	1,408.1	201,933

VA Tech Wabag Limited (WABAG.NS) NSE