Wagend Infra Venture Limited (BOM:503675)
India · Delayed Price · Currency is INR 1.100
-0.050 (-4.35%)
At close: Dec 3, 2025
Wagend Infra Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 16,664 |
| Dec 4, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 7,517 |
| Dec 3, 2025 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -4.35% | 5,321 |
| Dec 2, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 67,917 |
| Dec 1, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 7.62% | 24,892 |
| Nov 28, 2025 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | -5.41% | 65,919 |
| Nov 27, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 10,036 |
| Nov 26, 2025 | 1.12 | 1.12 | 1.06 | 1.12 | 1.12 | -0.88% | 9,552 |
| Nov 25, 2025 | 1.04 | 1.13 | 1.04 | 1.13 | 1.13 | -0.88% | 23,036 |
| Nov 24, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 15,989 |
| Nov 21, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 4.46% | 38,932 |
| Nov 20, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -1.75% | 53,623 |
| Nov 19, 2025 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | -0.87% | 16,180 |
| Nov 18, 2025 | 1.24 | 1.24 | 1.14 | 1.15 | 1.15 | 0.88% | 25,853 |
| Nov 17, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -5.79% | 6,889 |
| Nov 14, 2025 | 1.14 | 1.24 | 1.14 | 1.21 | 1.21 | 5.22% | 39,140 |
| Nov 13, 2025 | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | -0.86% | 23,410 |
| Nov 12, 2025 | 1.10 | 1.16 | 1.09 | 1.16 | 1.16 | 5.45% | 57,480 |
| Nov 11, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 101,405 |
| Nov 10, 2025 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | - | 37,979 |
| Nov 7, 2025 | 1.08 | 1.20 | 1.08 | 1.11 | 1.11 | 5.71% | 66,865 |
| Nov 6, 2025 | 1.13 | 1.22 | 1.05 | 1.05 | 1.05 | -6.25% | 38,424 |
| Nov 4, 2025 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | 14.29% | 125,454 |
| Nov 3, 2025 | 1.14 | 1.15 | 0.98 | 0.98 | 0.98 | -14.04% | 63,916 |
| Oct 31, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -5.00% | 17,539 |
| Oct 30, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -9.09% | 120,086 |
| Oct 29, 2025 | 1.11 | 1.32 | 1.04 | 1.32 | 1.32 | 18.92% | 57,961 |
| Oct 28, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | -0.89% | 50,739 |
| Oct 27, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -5.08% | 30,215 |
| Oct 24, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 8.26% | 59,350 |
| Oct 23, 2025 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -3.54% | 45,045 |
| Oct 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | 1,061 |
| Oct 20, 2025 | 1.26 | 1.26 | 1.12 | 1.17 | 1.17 | 1.74% | 21,679 |
| Oct 17, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -5.74% | 23,300 |
| Oct 16, 2025 | 1.09 | 1.25 | 1.09 | 1.22 | 1.22 | 9.91% | 88,301 |
| Oct 15, 2025 | 0.93 | 1.11 | 0.93 | 1.11 | 1.11 | - | 21,928 |
| Oct 14, 2025 | 1.32 | 1.32 | 1.11 | 1.11 | 1.11 | -3.48% | 39,511 |
| Oct 13, 2025 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 7.48% | 31,324 |
| Oct 10, 2025 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | - | 110,847 |
| Oct 9, 2025 | 1.14 | 1.14 | 1.05 | 1.07 | 1.07 | -6.14% | 28,816 |
| Oct 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 20,865 |
| Oct 7, 2025 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -6.50% | 41,640 |
| Oct 6, 2025 | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | 6.96% | 205,232 |
| Oct 3, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 69,090 |
| Oct 1, 2025 | 1.34 | 1.34 | 1.20 | 1.20 | 1.20 | - | 31,174 |
| Sep 30, 2025 | 1.15 | 1.29 | 1.15 | 1.20 | 1.20 | 5.26% | 27,174 |
| Sep 29, 2025 | 1.26 | 1.26 | 1.14 | 1.14 | 1.14 | -9.52% | 32,923 |
| Sep 26, 2025 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | 9.57% | 46,074 |
| Sep 25, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -5.74% | 34,495 |
| Sep 24, 2025 | 1.43 | 1.43 | 1.22 | 1.22 | 1.22 | 1.67% | 86,750 |