VA Tech Wabag Limited (WABAG.NS) NSE
1,239.60
+3.4(+0.28%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,239.60
+3.4(+0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,211.2 | 1,239.6 | 1,239.6 | 1,250 | 1,193 | 224,576 |
| April 01, 2026 | 1,205 | 1,236.2 | 1,236.2 | 1,242 | 1,180 | 310,364 |
| March 30, 2026 | 1,185 | 1,157.4 | 1,157.4 | 1,196.3 | 1,152 | 327,310 |
| March 27, 2026 | 1,238 | 1,200.5 | 1,200.5 | 1,254.6 | 1,191.1 | 384,117 |
| March 25, 2026 | 1,221.9 | 1,251.8 | 1,251.8 | 1,278 | 1,216.6 | 447,190 |
| March 24, 2026 | 1,198 | 1,208.7 | 1,208.7 | 1,224 | 1,168 | 418,720 |
| March 23, 2026 | 1,224.5 | 1,173.5 | 1,173.5 | 1,227.8 | 1,167.5 | 366,949 |
| March 19, 2026 | 1,213 | 1,200.9 | 1,200.9 | 1,239 | 1,194 | 277,241 |
| March 18, 2026 | 1,233 | 1,230 | 1,230 | 1,257.7 | 1,216.8 | 314,702 |
| March 17, 2026 | 1,236 | 1,230.2 | 1,230.2 | 1,239.4 | 1,216.8 | 390,584 |
| March 16, 2026 | 1,270 | 1,227.5 | 1,227.5 | 1,290 | 1,216.4 | 977,937 |
| March 13, 2026 | 1,280 | 1,227.6 | 1,227.6 | 1,283.9 | 1,222 | 345,171 |
| March 12, 2026 | 1,285.1 | 1,279.5 | 1,279.5 | 1,304 | 1,251.7 | 869,900 |
| March 11, 2026 | 1,290 | 1,251.9 | 1,251.9 | 1,318.8 | 1,243.1 | 2.09M |
| March 10, 2026 | 1,200 | 1,198.3 | 1,198.3 | 1,208.3 | 1,185.3 | 146,100 |
| March 09, 2026 | 1,188.5 | 1,179.4 | 1,179.4 | 1,191 | 1,165.8 | 227,302 |
| March 06, 2026 | 1,215.1 | 1,225 | 1,225 | 1,232.1 | 1,206.9 | 164,857 |
| March 05, 2026 | 1,177.9 | 1,217.7 | 1,217.7 | 1,223.3 | 1,171.8 | 196,075 |
| March 02, 2026 | 1,100 | 1,228.4 | 1,228.4 | 1,237.9 | 1,100 | 319,085 |
| February 27, 2026 | 1,260 | 1,264.3 | 1,264.3 | 1,278 | 1,250 | 165,747 |
| February 26, 2026 | 1,264.5 | 1,262.5 | 1,262.5 | 1,275 | 1,252 | 124,971 |
| February 25, 2026 | 1,272 | 1,256.8 | 1,256.8 | 1,279.6 | 1,250 | 171,536 |
| February 24, 2026 | 1,260 | 1,275.7 | 1,275.7 | 1,286.9 | 1,260 | 195,508 |
| February 23, 2026 | 1,277.4 | 1,290.5 | 1,290.5 | 1,299.6 | 1,255.1 | 198,329 |
| February 20, 2026 | 1,268.6 | 1,272.9 | 0 | 1,288.8 | 1,262.2 | 138,866 |
| February 19, 2026 | 1,295.1 | 1,275.3 | 0 | 1,308.7 | 1,267.5 | 158,010 |
| February 18, 2026 | 1,311.2 | 1,300.9 | 0 | 1,316.6 | 1,293.3 | 136,936 |
| February 17, 2026 | 1,285.3 | 1,304.3 | 0 | 1,317.5 | 1,281 | 205,160 |
| February 16, 2026 | 1,280.5 | 1,285.5 | 0 | 1,291.8 | 1,268.3 | 144,903 |
| February 13, 2026 | 1,310 | 1,284 | 0 | 1,323.4 | 1,265.3 | 466,406 |
| February 12, 2026 | 1,310 | 1,334.5 | 0 | 1,346.5 | 1,288 | 356,297 |
| February 11, 2026 | 1,320.6 | 1,313.3 | 0 | 1,322 | 1,290 | 229,587 |
| February 10, 2026 | 1,304.8 | 1,311.1 | 0 | 1,319 | 1,279.9 | 378,998 |
| February 09, 2026 | 1,221 | 1,294.5 | 0 | 1,300 | 1,217.8 | 633,102 |
| February 06, 2026 | 1,212.4 | 1,214.9 | 0 | 1,248 | 1,190.1 | 1.04M |
| February 05, 2026 | 1,200 | 1,186 | 0 | 1,200.6 | 1,173.6 | 175,691 |
| February 04, 2026 | 1,174.3 | 1,197.1 | 0 | 1,213.1 | 1,157.4 | 218,692 |
| February 03, 2026 | 1,144 | 1,173.2 | 0 | 1,185.6 | 1,115.9 | 452,072 |
| February 02, 2026 | 1,075 | 1,089.7 | 0 | 1,104.7 | 1,040.7 | 336,124 |
| February 01, 2026 | 1,077.7 | 1,070.1 | 0 | 1,142 | 1,060 | 301,593 |
| January 30, 2026 | 1,054 | 1,077.7 | 0 | 1,081.9 | 1,038 | 352,669 |
| January 29, 2026 | 1,077.7 | 1,066.3 | 0 | 1,085.7 | 1,048.3 | 255,481 |
| January 28, 2026 | 1,049.1 | 1,071.9 | 0 | 1,080.6 | 1,043 | 412,380 |
| January 27, 2026 | 1,061.1 | 1,049.1 | 0 | 1,083 | 1,033 | 347,536 |
| January 23, 2026 | 1,109.3 | 1,061.1 | 0 | 1,112.5 | 1,054.8 | 300,519 |
| January 22, 2026 | 1,105 | 1,106.8 | 0 | 1,131.4 | 1,100 | 204,002 |
| January 21, 2026 | 1,111 | 1,098.9 | 0 | 1,115.5 | 1,078.2 | 457,554 |
| January 20, 2026 | 1,154.5 | 1,123.9 | 0 | 1,163 | 1,116 | 296,539 |
| January 19, 2026 | 1,188.8 | 1,154.5 | 0 | 1,191.5 | 1,150 | 325,473 |
| January 16, 2026 | 1,197.3 | 1,198.8 | 0 | 1,204.5 | 1,178.7 | 253,400 |
| January 14, 2026 | 1,186 | 1,197.2 | 0 | 1,209 | 1,183.7 | 153,424 |
| January 13, 2026 | 1,210.2 | 1,186.3 | 0 | 1,211.9 | 1,175 | 717,137 |
| January 12, 2026 | 1,198.7 | 1,173.7 | 0 | 1,198.7 | 1,159.5 | 474,119 |
| January 09, 2026 | 1,243 | 1,198.8 | 0 | 1,243 | 1,193.1 | 311,833 |
| January 08, 2026 | 1,240.4 | 1,243.6 | 0 | 1,305.2 | 1,226 | 1.06M |
| January 07, 2026 | 1,207 | 1,230.9 | 0 | 1,237.8 | 1,167 | 920,988 |
| January 06, 2026 | 1,286.8 | 1,209.6 | 0 | 1,286.8 | 1,201 | 919,694 |
| January 05, 2026 | 1,295.5 | 1,284.2 | 0 | 1,320 | 1,282.1 | 223,109 |
| January 02, 2026 | 1,313 | 1,291.6 | 0 | 1,315 | 1,285 | 257,441 |
| January 01, 2026 | 1,310 | 1,315.2 | 0 | 1,325.5 | 1,310 | 134,908 |