Warren Tea Limited (BOM:508494)
India · Delayed Price · Currency is INR 43.61
-1.39 (-3.09%)
At close: Oct 1, 2026
Warren Tea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 45.00 | 45.55 | 43.20 | 43.61 | 43.61 | -3.09% | 1,829 |
| Sep 30, 2026 | 45.90 | 45.90 | 45.00 | 45.00 | 45.00 | -1.16% | 237 |
| Sep 29, 2026 | 44.37 | 45.70 | 44.37 | 45.53 | 45.53 | -0.65% | 1,043 |
| Sep 28, 2026 | 45.29 | 45.85 | 45.00 | 45.83 | 45.83 | 1.17% | 239 |
| Sep 25, 2026 | 45.49 | 45.50 | 44.35 | 45.30 | 45.30 | 1.57% | 760 |
| Sep 24, 2026 | 45.40 | 45.40 | 44.50 | 44.60 | 44.60 | -1.28% | 560 |
| Sep 23, 2026 | 45.50 | 45.50 | 45.16 | 45.18 | 45.18 | 0.04% | 91 |
| Sep 22, 2026 | 45.50 | 46.45 | 45.10 | 45.16 | 45.16 | -0.75% | 542 |
| Sep 21, 2026 | 46.45 | 46.45 | 45.50 | 45.50 | 45.50 | -2.15% | 58 |
| Sep 18, 2026 | 45.40 | 46.80 | 45.10 | 46.50 | 46.50 | 2.42% | 5,821 |
| Sep 17, 2026 | 45.70 | 46.49 | 44.90 | 45.40 | 45.40 | -0.98% | 1,681 |
| Sep 16, 2026 | 45.20 | 45.99 | 44.55 | 45.85 | 45.85 | 0.48% | 1,628 |
| Sep 15, 2026 | 47.50 | 47.60 | 44.50 | 45.63 | 45.63 | -0.15% | 5,003 |
| Sep 11, 2026 | 46.10 | 46.10 | 45.52 | 45.70 | 45.70 | -2.77% | 8 |
| Sep 10, 2026 | 47.45 | 47.50 | 47.00 | 47.00 | 47.00 | 3.02% | 1,110 |
| Sep 9, 2026 | 47.90 | 49.00 | 45.51 | 45.62 | 45.62 | -1.04% | 4,953 |
| Sep 8, 2026 | 46.47 | 47.00 | 45.91 | 46.10 | 46.10 | 0.20% | 4,154 |
| Sep 7, 2026 | 47.00 | 47.00 | 45.15 | 46.01 | 46.01 | 0.24% | 1,831 |
| Sep 4, 2026 | 46.00 | 47.15 | 45.55 | 45.90 | 45.90 | -0.43% | 998 |
| Sep 3, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.85% | 300 |
| Sep 2, 2026 | 46.00 | 46.94 | 45.35 | 45.71 | 45.71 | -0.61% | 5,582 |
| Sep 1, 2026 | 46.32 | 46.32 | 45.15 | 45.99 | 45.99 | -0.71% | 545 |
| Aug 31, 2026 | 46.50 | 46.50 | 46.32 | 46.32 | 46.32 | -0.37% | 294 |
| Aug 28, 2026 | 46.40 | 46.49 | 45.50 | 46.49 | 46.49 | 0.61% | 889 |
| Aug 27, 2026 | 46.40 | 47.54 | 46.15 | 46.21 | 46.21 | 0.02% | 548 |
| Aug 26, 2026 | 46.56 | 47.29 | 46.05 | 46.20 | 46.20 | -0.28% | 852 |
| Aug 25, 2026 | 47.56 | 47.56 | 45.05 | 46.33 | 46.33 | -3.58% | 6,336 |
| Aug 24, 2026 | 47.66 | 49.00 | 47.66 | 48.05 | 48.05 | -0.15% | 278 |
| Aug 21, 2026 | 49.10 | 50.00 | 48.10 | 48.12 | 48.12 | -3.39% | 11,408 |
| Aug 20, 2026 | 48.10 | 50.00 | 47.90 | 49.81 | 49.81 | 3.66% | 4,535 |
| Aug 19, 2026 | 46.61 | 48.70 | 46.61 | 48.05 | 48.05 | -0.62% | 1,253 |
| Aug 18, 2026 | 47.30 | 48.80 | 47.20 | 48.35 | 48.35 | 2.33% | 2,373 |
| Aug 17, 2026 | 47.30 | 47.36 | 47.25 | 47.25 | 47.25 | 0.06% | 761 |
| Aug 14, 2026 | 47.25 | 47.60 | 47.20 | 47.22 | 47.22 | -2.40% | 1,078 |
| Aug 13, 2026 | 48.88 | 48.88 | 48.38 | 48.38 | 48.38 | 2.41% | 6 |
| Aug 12, 2026 | 48.00 | 48.48 | 47.11 | 47.24 | 47.24 | -2.70% | 2,043 |
| Aug 11, 2026 | 48.50 | 49.00 | 48.00 | 48.55 | 48.55 | 0.10% | 673 |
| Aug 10, 2026 | 49.85 | 49.85 | 48.00 | 48.50 | 48.50 | 2.21% | 434 |
| Aug 7, 2026 | 48.64 | 49.28 | 47.23 | 47.45 | 47.45 | -2.16% | 697 |
| Aug 6, 2026 | 48.60 | 48.70 | 48.50 | 48.50 | 48.50 | 0.73% | 421 |
| Aug 5, 2026 | 49.00 | 49.54 | 48.15 | 48.15 | 48.15 | -1.73% | 4,270 |
| Aug 4, 2026 | 47.50 | 49.80 | 47.50 | 49.00 | 49.00 | 2.08% | 3,458 |
| Aug 3, 2026 | 49.20 | 49.20 | 48.00 | 48.00 | 48.00 | 1.10% | 444 |
| Jul 31, 2026 | 47.15 | 48.40 | 47.00 | 47.48 | 47.48 | -1.31% | 1,147 |
| Jul 30, 2026 | 47.10 | 49.35 | 47.10 | 48.11 | 48.11 | -0.89% | 473 |
| Jul 29, 2026 | 48.01 | 49.48 | 47.00 | 48.54 | 48.54 | 1.12% | 1,697 |
| Jul 28, 2026 | 48.70 | 48.70 | 48.00 | 48.00 | 48.00 | 0.46% | 745 |
| Jul 27, 2026 | 48.70 | 50.00 | 47.11 | 47.78 | 47.78 | -2.69% | 542 |
| Jul 24, 2026 | 46.10 | 50.50 | 45.79 | 49.10 | 49.10 | 0.24% | 6,812 |
| Jul 23, 2026 | 47.00 | 49.50 | 47.00 | 48.98 | 48.98 | 2.15% | 1,369 |