Wagend Infra Venture Limited (BOM:503675)
India · Delayed Price · Currency is INR 1.120
-0.040 (-3.45%)
At close: May 27, 2026
Wagend Infra Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.06 | 1.17 | 1.06 | 1.12 | 1.12 | -3.45% | 31,210 |
| May 26, 2026 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 2.65% | 24,902 |
| May 25, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 6.60% | 8,029 |
| May 22, 2026 | 1.18 | 1.18 | 1.05 | 1.06 | 1.06 | -5.36% | 16,436 |
| May 21, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | - | 17,844 |
| May 20, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 1.82% | 36,590 |
| May 19, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 22,471 |
| May 18, 2026 | 1.05 | 1.14 | 1.05 | 1.13 | 1.13 | - | 59,192 |
| May 15, 2026 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | - | 3,328 |
| May 14, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 29,617 |
| May 13, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | 6,971 |
| May 12, 2026 | 1.10 | 1.17 | 1.10 | 1.13 | 1.13 | -3.42% | 21,928 |
| May 11, 2026 | 1.10 | 1.19 | 1.10 | 1.17 | 1.17 | - | 11,893 |
| May 8, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 3.54% | 29,163 |
| May 7, 2026 | 1.10 | 1.20 | 1.10 | 1.13 | 1.13 | 2.73% | 5,724 |
| May 6, 2026 | 1.10 | 1.12 | 1.05 | 1.10 | 1.10 | -1.79% | 10,840 |
| May 5, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 9,157 |
| May 4, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 3.70% | 5,683 |
| Apr 30, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 1,908 |
| Apr 29, 2026 | 1.24 | 1.24 | 1.07 | 1.14 | 1.14 | -3.39% | 108,651 |
| Apr 28, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | 3.51% | 18,982 |
| Apr 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 15,021 |
| Apr 24, 2026 | 1.11 | 1.19 | 1.11 | 1.14 | 1.14 | 2.70% | 16,702 |
| Apr 23, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 1,942 |
| Apr 22, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -5.13% | 38,088 |
| Apr 21, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 3.54% | 21,163 |
| Apr 20, 2026 | 1.13 | 1.19 | 1.13 | 1.13 | 1.13 | - | 15,650 |
| Apr 17, 2026 | 1.06 | 1.19 | 1.06 | 1.13 | 1.13 | 0.89% | 47,462 |
| Apr 16, 2026 | 1.19 | 1.19 | 1.11 | 1.12 | 1.12 | -5.08% | 11,126 |
| Apr 15, 2026 | 1.12 | 1.19 | 1.12 | 1.18 | 1.18 | 7.27% | 13,687 |
| Apr 13, 2026 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 10,711 |
| Apr 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 25,395 |
| Apr 9, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 2.68% | 8,394 |
| Apr 8, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 5.66% | 50,329 |
| Apr 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2,499 |
| Apr 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 10,332 |
| Apr 2, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | -1.85% | 12,991 |
| Apr 1, 2026 | 1.10 | 1.10 | 0.98 | 1.08 | 1.08 | 11.34% | 17,507 |
| Mar 30, 2026 | 1.10 | 1.10 | 0.97 | 0.97 | 0.97 | -11.82% | 46,284 |
| Mar 27, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 110,255 |
| Mar 25, 2026 | 1.03 | 1.10 | 1.02 | 1.10 | 1.10 | 6.80% | 9,181 |
| Mar 24, 2026 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | 1.98% | 130,536 |
| Mar 23, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 23,079 |
| Mar 20, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 67,679 |
| Mar 19, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 5,732 |
| Mar 18, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 71,088 |
| Mar 17, 2026 | 1.01 | 1.07 | 1.01 | 1.01 | 1.01 | - | 6,396 |
| Mar 16, 2026 | 0.98 | 1.11 | 0.98 | 1.01 | 1.01 | -3.81% | 10,554 |
| Mar 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 9,779 |
| Mar 12, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | 6.06% | 21,044 |