Wagend Infra Venture Limited (BOM:503675)
India · Delayed Price · Currency is INR 1.250
-0.050 (-3.85%)
At close: Oct 1, 2026
Wagend Infra Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.85% | 19,619 |
| Sep 30, 2026 | 1.17 | 1.45 | 1.17 | 1.30 | 1.30 | 7.44% | 59,635 |
| Sep 29, 2026 | 1.27 | 1.27 | 1.16 | 1.21 | 1.21 | -4.72% | 1,479 |
| Sep 28, 2026 | 1.40 | 1.40 | 1.27 | 1.27 | 1.27 | 3.25% | 106,020 |
| Sep 25, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 18.27% | 60,838 |
| Sep 24, 2026 | 1.21 | 1.21 | 1.03 | 1.04 | 1.04 | -15.45% | 7,252 |
| Sep 23, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 34,069 |
| Sep 22, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 3.45% | 14,348 |
| Sep 21, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 7,975 |
| Sep 18, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | - | 5,590 |
| Sep 17, 2026 | 0.93 | 1.20 | 0.93 | 1.20 | 1.20 | 3.45% | 13,904 |
| Sep 16, 2026 | 1.19 | 1.19 | 1.11 | 1.16 | 1.16 | -3.33% | 112,658 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -3.23% | 12,666 |
| Sep 11, 2026 | 1.12 | 1.24 | 1.12 | 1.24 | 1.24 | 7.83% | 145,102 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -6.50% | 15,103 |
| Sep 9, 2026 | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | 4.24% | 5,521 |
| Sep 8, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 20,307 |
| Sep 7, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 9,256 |
| Sep 4, 2026 | 1.12 | 1.26 | 1.12 | 1.21 | 1.21 | 2.54% | 8,354 |
| Sep 3, 2026 | 1.21 | 1.24 | 1.16 | 1.18 | 1.18 | -2.48% | 5,527 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.14 | 1.21 | 1.21 | - | 24,189 |
| Sep 1, 2026 | 1.08 | 1.21 | 1.08 | 1.21 | 1.21 | 1.68% | 60,250 |
| Aug 31, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 2.59% | 2,669 |
| Aug 28, 2026 | 1.20 | 1.22 | 1.10 | 1.16 | 1.16 | -5.69% | 26,037 |
| Aug 27, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -1.60% | 1,754 |
| Aug 26, 2026 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 64,433 |
| Aug 25, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 28,652 |
| Aug 24, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 102,667 |
| Aug 21, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | 8,691 |
| Aug 20, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 4,246 |
| Aug 19, 2026 | 1.20 | 1.29 | 1.20 | 1.22 | 1.22 | - | 45,221 |
| Aug 18, 2026 | 1.18 | 1.29 | 1.18 | 1.22 | 1.22 | 4.27% | 20,450 |
| Aug 17, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -2.50% | 14,457 |
| Aug 14, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | -4.76% | 88,577 |
| Aug 13, 2026 | 1.10 | 1.30 | 1.10 | 1.26 | 1.26 | -4.55% | 22,500 |
| Aug 12, 2026 | 1.22 | 1.34 | 1.22 | 1.32 | 1.32 | 8.20% | 65,045 |
| Aug 11, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 74,715 |
| Aug 10, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 1.61% | 138,011 |
| Aug 7, 2026 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 5.08% | 79,445 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 1,339 |
| Aug 5, 2026 | 1.18 | 1.27 | 1.18 | 1.20 | 1.20 | 2.56% | 5,487 |
| Aug 4, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -3.31% | 22,463 |
| Aug 3, 2026 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | -3.20% | 23,509 |
| Jul 31, 2026 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 158,935 |
| Jul 30, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 139,033 |
| Jul 29, 2026 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 27,988 |
| Jul 28, 2026 | 1.15 | 1.22 | 1.14 | 1.22 | 1.22 | 6.09% | 26,142 |
| Jul 27, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | -4.17% | 904 |
| Jul 24, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 26,235 |
| Jul 23, 2026 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | - | 16,833 |