Wagend Infra Venture Limited (BOM:503675)
India · Delayed Price · Currency is INR 1.250
+0.020 (1.63%)
At close: Jul 31, 2026
Wagend Infra Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 9,478 |
| Jul 21, 2026 | 1.10 | 1.21 | 1.10 | 1.20 | 1.20 | 1.69% | 14,525 |
| Jul 20, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 25,999 |
| Jul 17, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | 1.71% | 5,553 |
| Jul 16, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 6,339 |
| Jul 15, 2026 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -5.69% | 10,381 |
| Jul 14, 2026 | 1.10 | 1.23 | 1.10 | 1.23 | 1.23 | 6.96% | 10,477 |
| Jul 13, 2026 | 1.21 | 1.26 | 1.08 | 1.15 | 1.15 | -4.17% | 47,954 |
| Jul 10, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 4.35% | 46,661 |
| Jul 9, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 15,024 |
| Jul 8, 2026 | 1.08 | 1.17 | 1.08 | 1.12 | 1.12 | 3.70% | 11,866 |
| Jul 7, 2026 | 1.15 | 1.17 | 1.08 | 1.08 | 1.08 | -6.09% | 83,652 |
| Jul 6, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 1.77% | 32,008 |
| Jul 3, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 1.80% | 66,873 |
| Jul 2, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | -2.63% | 280,859 |
| Jul 1, 2026 | 1.14 | 1.14 | 1.09 | 1.14 | 1.14 | - | 143,640 |
| Jun 30, 2026 | 1.04 | 1.20 | 1.04 | 1.14 | 1.14 | - | 6,068 |
| Jun 29, 2026 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | - | 46,467 |
| Jun 25, 2026 | 1.24 | 1.24 | 1.12 | 1.14 | 1.14 | -2.56% | 8,821 |
| Jun 24, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 1.74% | 3,047 |
| Jun 23, 2026 | 1.09 | 1.16 | 1.09 | 1.15 | 1.15 | 7.48% | 44,144 |
| Jun 22, 2026 | 1.18 | 1.18 | 1.07 | 1.07 | 1.07 | -9.32% | 93,576 |
| Jun 19, 2026 | 1.17 | 1.20 | 1.11 | 1.18 | 1.18 | 0.85% | 10,363 |
| Jun 18, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | - | 16,194 |
| Jun 17, 2026 | 1.12 | 1.25 | 1.12 | 1.17 | 1.17 | 3.54% | 105,450 |
| Jun 16, 2026 | 1.11 | 1.19 | 1.11 | 1.13 | 1.13 | -5.04% | 92,522 |
| Jun 15, 2026 | 1.24 | 1.24 | 1.14 | 1.19 | 1.19 | -4.80% | 37,088 |
| Jun 12, 2026 | 1.16 | 1.25 | 1.15 | 1.25 | 1.25 | 8.70% | 128,767 |
| Jun 11, 2026 | 1.05 | 1.16 | 1.05 | 1.15 | 1.15 | -2.54% | 4,419 |
| Jun 10, 2026 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 6.31% | 21,436 |
| Jun 9, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | - | 117,005 |
| Jun 8, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 52,466 |
| Jun 5, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 2.78% | 17,488 |
| Jun 4, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 17,929 |
| Jun 3, 2026 | 1.10 | 1.18 | 1.10 | 1.11 | 1.11 | 0.91% | 24,039 |
| Jun 2, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 31,376 |
| Jun 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 11,787 |
| May 29, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 60,680 |
| 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 |