Wagend Infra Venture Limited (BOM:503675)
India · Delayed Price · Currency is INR 1.040
+0.020 (1.96%)
At close: Mar 5, 2026
Wagend Infra Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 37,412 |
| Mar 5, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 44,399 |
| Mar 4, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 42,068 |
| Mar 2, 2026 | 1.10 | 1.17 | 0.90 | 1.00 | 1.00 | -9.09% | 43,103 |
| Feb 27, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 10,390 |
| Feb 26, 2026 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | - | 4,992 |
| Feb 25, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 1.79% | 12,553 |
| Feb 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 40,359 |
| Feb 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 8,075 |
| Feb 20, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | 3.74% | 71,202 |
| Feb 19, 2026 | 0.91 | 1.15 | 0.91 | 1.07 | 1.07 | -2.73% | 15,520 |
| Feb 18, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | - | 2,094 |
| Feb 17, 2026 | 1.13 | 1.13 | 1.05 | 1.10 | 1.10 | -2.65% | 6,238 |
| Feb 16, 2026 | 1.10 | 1.13 | 1.01 | 1.13 | 1.13 | 2.73% | 4,233 |
| Feb 13, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 14,791 |
| Feb 12, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 61,322 |
| Feb 11, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 18,321 |
| Feb 10, 2026 | 1.00 | 1.18 | 1.00 | 1.15 | 1.15 | 3.60% | 9,698 |
| Feb 9, 2026 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -1.77% | 53,511 |
| Feb 6, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 2,481 |
| Feb 5, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | - | 58,407 |
| Feb 4, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -3.45% | 13,972 |
| Feb 3, 2026 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | -0.85% | 30,359 |
| Feb 2, 2026 | 1.11 | 1.19 | 1.11 | 1.17 | 1.17 | 5.41% | 18,838 |
| Feb 1, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | - | 84,282 |
| Jan 30, 2026 | 1.09 | 1.19 | 1.09 | 1.11 | 1.11 | 2.78% | 9,958 |
| Jan 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 18,340 |
| Jan 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 49,793 |
| Jan 27, 2026 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | -2.73% | 34,801 |
| Jan 23, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -1.79% | 74,704 |
| Jan 22, 2026 | 1.11 | 1.17 | 1.11 | 1.12 | 1.12 | - | 16,918 |
| Jan 21, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -6.67% | 24,552 |
| Jan 20, 2026 | 1.32 | 1.32 | 1.12 | 1.20 | 1.20 | 8.11% | 70,810 |
| Jan 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 151,676 |
| Jan 16, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -4.31% | 19,262 |
| Jan 14, 2026 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 10.48% | 6,838 |
| Jan 13, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 64,848 |
| Jan 12, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 75,144 |
| Jan 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 7,138 |
| Jan 8, 2026 | 1.12 | 1.12 | 1.03 | 1.06 | 1.06 | -5.36% | 165,173 |
| Jan 7, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -2.61% | 17,750 |
| Jan 6, 2026 | 1.26 | 1.26 | 1.11 | 1.15 | 1.15 | 4.55% | 26,897 |
| Jan 5, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 26,838 |
| Jan 2, 2026 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | - | 22,368 |
| Jan 1, 2026 | 1.09 | 1.20 | 1.09 | 1.15 | 1.15 | 5.50% | 17,781 |
| Dec 31, 2025 | 1.08 | 1.17 | 1.08 | 1.09 | 1.09 | 3.81% | 4,098 |
| Dec 30, 2025 | 1.13 | 1.13 | 1.02 | 1.05 | 1.05 | -7.08% | 13,417 |
| Dec 29, 2025 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 7.62% | 12,841 |
| Dec 26, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 22,244 |
| Dec 24, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 37,963 |