The Waterbase Limited - WATERBASE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2023	74.9	74.9	74.9	74.9	74.9	0
November 17, 2023	74.9	74.9	74.9	74.9	74.9	0
November 16, 2023	74.9	74.9	74.9	74.9	74.9	0
November 15, 2023	74.9	74.9	74.9	74.9	74.9	0
November 13, 2023	74.9	74.9	74.9	74.9	74.9	0
November 10, 2023	74.9	74.9	74.9	74.9	74.9	0
November 09, 2023	74.9	74.9	74.9	74.9	74.9	0
November 08, 2023	74.9	74.9	74.9	74.9	74.9	0
November 07, 2023	74.9	74.9	74.9	74.9	74.9	0
November 06, 2023	74.9	74.9	74.9	74.9	74.9	0
November 03, 2023	74.9	74.9	74.9	74.9	74.9	0
November 02, 2023	74.9	74.9	74.9	74.9	74.9	0
November 01, 2023	74.9	74.9	74.9	74.9	74.9	0
October 31, 2023	74.9	74.9	74.9	74.9	74.9	0
October 30, 2023	74.9	74.9	74.9	74.9	74.9	0
October 27, 2023	74.9	74.9	74.9	74.9	74.9	0
October 26, 2023	74.9	74.9	74.9	74.9	74.9	0
October 25, 2023	77.4	74.9	74.9	77.4	73.75	26,301
October 23, 2023	79.3	75.3	75.3	79.85	74.4	49,638
October 20, 2023	78.95	78.7	78.7	79.85	78.5	31,223
October 19, 2023	79.2	79.2	79.2	79.45	78.6	23,996
October 18, 2023	81.25	79.7	79.7	81.25	79.5	32,372
October 17, 2023	78.8	80.6	80.6	81.75	78.8	88,525
October 16, 2023	80	78.85	78.85	80.25	78.5	61,920
October 13, 2023	79.65	79.4	79.4	80.2	79.2	22,299
October 12, 2023	80	79.65	79.65	80.75	79	33,288
October 11, 2023	79.8	80	80	82.05	79.45	83,238
October 10, 2023	78.05	79.05	79.05	81	78.05	68,710
October 09, 2023	80.45	77.8	77.8	80.45	77.5	107,923
October 06, 2023	81.9	80.5	80.5	81.95	79.8	52,261
October 05, 2023	81.8	81.1	81.1	82	80.8	39,211
October 04, 2023	82.5	81.1	81.1	82.85	80.35	32,306
October 03, 2023	82.55	82.6	82.6	83.15	79.8	111,544
September 29, 2023	82.8	82.55	82.55	84.6	81.85	30,783
September 28, 2023	82.45	82.1	82.1	84	82	33,371
September 27, 2023	82.8	81.95	81.95	83.4	81.65	44,981
September 26, 2023	82	82.4	82.4	83.55	82	23,843
September 25, 2023	82.65	82.45	82.45	84.15	82.15	40,925
September 22, 2023	83.3	83.3	83.3	84.25	82.8	40,054
September 21, 2023	83	83.55	83.55	84.6	82.65	48,370
September 20, 2023	84	83.2	83.2	86.4	82.4	87,692
September 18, 2023	86.7	84.4	84.4	87.6	83	81,426
September 15, 2023	86.45	86.65	86.65	88.7	85.55	151,890
September 14, 2023	83.75	85.55	85.55	91.15	83.7	527,432
September 13, 2023	82.45	82.85	82.85	85	81.15	101,730
September 12, 2023	88.8	82.5	82.5	89.3	81.95	194,435
September 11, 2023	89.7	88.55	88.55	89.8	87.8	77,303
September 08, 2023	88.2	89.2	89.2	90.95	87.65	282,287
September 07, 2023	86.65	87.5	87.5	88.8	86.6	76,920
September 06, 2023	87.9	86.5	86.5	89	85.6	109,895
September 05, 2023	87.8	87.8	87.8	93.15	87.2	361,128
September 04, 2023	89.6	87.05	87.05	89.7	86.7	87,081
September 01, 2023	87.6	89.05	89.05	91.45	86.4	328,102
August 31, 2023	88.8	86.45	86.45	88.8	86.4	68,866
August 30, 2023	86.2	87.25	87.25	88.95	85.4	185,992
August 29, 2023	85.9	85.15	85.15	87.5	85	98,508
August 28, 2023	85.55	85.6	85.6	86.75	85.45	80,607
August 25, 2023	86.9	85.35	85.35	89.65	84.2	206,839
August 24, 2023	82.6	87.35	87.35	91.4	82	831,928
August 23, 2023	80.9	81.5	81.5	82.95	79.85	89,998

The Waterbase Limited (WATERBASE.NS) NSE