Warren Tea Limited (BOM:508494)
India · Delayed Price · Currency is INR 44.59
-0.41 (-0.91%)
At close: Dec 4, 2025
Warren Tea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45.00 | 45.19 | 44.31 | 44.59 | 44.59 | -0.91% | 1,945 |
| Dec 3, 2025 | 45.01 | 45.22 | 45.00 | 45.00 | 45.00 | 0.20% | 1,257 |
| Dec 2, 2025 | 45.10 | 45.55 | 44.30 | 44.91 | 44.91 | -1.69% | 1,008 |
| Dec 1, 2025 | 46.50 | 46.50 | 45.10 | 45.68 | 45.68 | -2.25% | 2,927 |
| Nov 28, 2025 | 45.54 | 47.00 | 45.54 | 46.73 | 46.73 | 2.61% | 2,529 |
| Nov 27, 2025 | 44.74 | 46.59 | 44.74 | 45.54 | 45.54 | 1.79% | 2,160 |
| Nov 26, 2025 | 46.00 | 47.00 | 44.50 | 44.74 | 44.74 | -1.45% | 2,087 |
| Nov 25, 2025 | 47.00 | 47.00 | 44.88 | 45.40 | 45.40 | -3.16% | 4,228 |
| Nov 24, 2025 | 47.95 | 47.95 | 46.30 | 46.88 | 46.88 | 0.90% | 2,604 |
| Nov 21, 2025 | 49.20 | 49.20 | 45.78 | 46.46 | 46.46 | -4.91% | 2,814 |
| Nov 20, 2025 | 48.27 | 49.20 | 48.27 | 48.86 | 48.86 | 1.24% | 2,747 |
| Nov 19, 2025 | 47.01 | 49.23 | 47.01 | 48.26 | 48.26 | 0.73% | 2,000 |
| Nov 18, 2025 | 48.53 | 48.54 | 47.50 | 47.91 | 47.91 | -1.28% | 2,818 |
| Nov 17, 2025 | 48.99 | 49.59 | 48.15 | 48.53 | 48.53 | 1.29% | 1,951 |
| Nov 14, 2025 | 49.95 | 49.95 | 46.60 | 47.91 | 47.91 | -0.99% | 11,878 |
| Nov 13, 2025 | 50.00 | 50.00 | 48.01 | 48.39 | 48.39 | -1.31% | 3,690 |
| Nov 12, 2025 | 49.90 | 50.00 | 49.00 | 49.03 | 49.03 | 0.08% | 2,628 |
| Nov 11, 2025 | 50.99 | 50.99 | 48.99 | 48.99 | 48.99 | -0.97% | 1,148 |
| Nov 10, 2025 | 51.42 | 51.42 | 49.01 | 49.47 | 49.47 | -1.86% | 2,206 |
| Nov 7, 2025 | 52.89 | 52.89 | 49.37 | 50.41 | 50.41 | 0.90% | 584 |
| Nov 6, 2025 | 49.30 | 50.99 | 49.30 | 49.96 | 49.96 | -2.50% | 982 |
| Nov 4, 2025 | 50.99 | 51.44 | 50.90 | 51.24 | 51.24 | 2.28% | 890 |
| Nov 3, 2025 | 50.10 | 51.55 | 49.80 | 50.10 | 50.10 | -3.13% | 5,713 |
| Oct 31, 2025 | 51.99 | 51.99 | 50.65 | 51.72 | 51.72 | 0.74% | 1,039 |
| Oct 30, 2025 | 51.00 | 52.30 | 51.00 | 51.34 | 51.34 | 1.06% | 1,072 |
| Oct 29, 2025 | 50.01 | 51.35 | 49.05 | 50.80 | 50.80 | -1.01% | 832 |
| Oct 28, 2025 | 50.01 | 52.54 | 50.01 | 51.32 | 51.32 | 1.50% | 2,943 |
| Oct 27, 2025 | 51.99 | 51.99 | 50.50 | 50.56 | 50.56 | -1.13% | 1,269 |
| Oct 24, 2025 | 51.00 | 51.99 | 50.50 | 51.14 | 51.14 | 1.83% | 598 |
| Oct 23, 2025 | 49.48 | 51.75 | 49.10 | 50.22 | 50.22 | -0.53% | 1,745 |
| Oct 21, 2025 | 49.65 | 50.84 | 48.86 | 50.49 | 50.49 | 1.14% | 663 |
| Oct 20, 2025 | 51.56 | 51.56 | 48.80 | 49.92 | 49.92 | -0.40% | 1,854 |
| Oct 17, 2025 | 52.90 | 52.90 | 50.00 | 50.12 | 50.12 | -1.92% | 1,334 |
| Oct 16, 2025 | 51.50 | 51.50 | 50.50 | 51.10 | 51.10 | 0.02% | 538 |
| Oct 15, 2025 | 51.97 | 51.97 | 50.50 | 51.09 | 51.09 | 0.83% | 545 |
| Oct 14, 2025 | 53.80 | 53.80 | 50.60 | 50.67 | 50.67 | -0.98% | 433 |
| Oct 13, 2025 | 53.60 | 53.60 | 50.85 | 51.17 | 51.17 | -1.01% | 2,757 |
| Oct 10, 2025 | 52.89 | 52.89 | 50.85 | 51.69 | 51.69 | -1.69% | 2,318 |
| Oct 9, 2025 | 52.05 | 52.93 | 51.50 | 52.58 | 52.58 | 1.10% | 2,131 |
| Oct 8, 2025 | 53.00 | 53.00 | 51.51 | 52.01 | 52.01 | -0.27% | 1,206 |
| Oct 7, 2025 | 53.92 | 53.92 | 51.35 | 52.15 | 52.15 | 0.12% | 1,471 |
| Oct 6, 2025 | 51.58 | 53.18 | 51.58 | 52.09 | 52.09 | -1.14% | 1,963 |
| Oct 3, 2025 | 52.60 | 53.25 | 52.00 | 52.69 | 52.69 | -1.50% | 4,398 |
| Oct 1, 2025 | 53.50 | 53.54 | 52.84 | 53.49 | 53.49 | -0.09% | 1,149 |
| Sep 30, 2025 | 54.70 | 54.70 | 52.52 | 53.54 | 53.54 | 2.04% | 786 |
| Sep 29, 2025 | 56.80 | 56.80 | 51.55 | 52.47 | 52.47 | -0.59% | 2,551 |
| Sep 26, 2025 | 54.90 | 54.90 | 52.66 | 52.78 | 52.78 | -0.13% | 1,767 |
| Sep 25, 2025 | 53.70 | 53.70 | 52.66 | 52.85 | 52.85 | -1.84% | 969 |
| Sep 24, 2025 | 52.90 | 53.89 | 52.90 | 53.84 | 53.84 | 0.84% | 1,018 |
| Sep 23, 2025 | 52.60 | 54.50 | 52.60 | 53.39 | 53.39 | 0.87% | 1,341 |