Warren Tea Limited (BOM:508494)
India · Delayed Price · Currency is INR 48.12
-1.69 (-3.39%)
At close: Aug 21, 2026
Warren Tea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 49.89 | 49.89 | 46.00 | 47.95 | 47.95 | 1.57% | 5,578 |
| Jul 21, 2026 | 47.00 | 49.98 | 46.70 | 47.21 | 47.21 | - | 2,016 |
| Jul 20, 2026 | 47.21 | 49.74 | 47.21 | 47.21 | 47.21 | - | 51 |
| Jul 17, 2026 | 47.50 | 49.80 | 46.70 | 47.21 | 47.21 | -0.61% | 1,786 |
| Jul 16, 2026 | 48.70 | 48.90 | 46.58 | 47.50 | 47.50 | -4.56% | 337 |
| Jul 15, 2026 | 46.65 | 49.80 | 46.65 | 49.77 | 49.77 | 3.15% | 504 |
| Jul 14, 2026 | 48.00 | 48.30 | 48.00 | 48.25 | 48.25 | 0.52% | 264 |
| Jul 13, 2026 | 47.06 | 49.35 | 46.02 | 48.00 | 48.00 | 2.56% | 7,649 |
| Jul 10, 2026 | 49.30 | 50.00 | 46.40 | 46.80 | 46.80 | 0.02% | 2,118 |
| Jul 9, 2026 | 49.30 | 49.30 | 46.35 | 46.79 | 46.79 | 0.39% | 860 |
| Jul 8, 2026 | 49.30 | 49.30 | 46.30 | 46.61 | 46.61 | -3.52% | 713 |
| Jul 7, 2026 | 49.80 | 49.80 | 46.60 | 48.31 | 48.31 | -1.93% | 1,846 |
| Jul 6, 2026 | 46.00 | 53.40 | 46.00 | 49.26 | 49.26 | 4.81% | 22,533 |
| Jul 3, 2026 | 45.21 | 48.40 | 45.21 | 47.00 | 47.00 | 1.18% | 8,772 |
| Jul 2, 2026 | 47.49 | 48.79 | 45.30 | 46.45 | 46.45 | -4.60% | 2,599 |
| Jul 1, 2026 | 46.20 | 48.79 | 46.20 | 48.69 | 48.69 | 5.37% | 13,405 |
| Jun 30, 2026 | 45.45 | 47.90 | 44.81 | 46.21 | 46.21 | 1.96% | 966 |
| Jun 29, 2026 | 43.36 | 48.00 | 43.36 | 45.32 | 45.32 | -1.76% | 4,217 |
| Jun 25, 2026 | 45.00 | 46.47 | 44.05 | 46.13 | 46.13 | 3.66% | 1,546 |
| Jun 24, 2026 | 45.05 | 45.75 | 44.00 | 44.50 | 44.50 | 0.54% | 1,073 |
| Jun 23, 2026 | 46.60 | 46.98 | 44.10 | 44.26 | 44.26 | -3.17% | 4,759 |
| Jun 22, 2026 | 44.06 | 46.87 | 44.06 | 45.71 | 45.71 | -0.41% | 900 |
| Jun 19, 2026 | 46.00 | 46.80 | 44.80 | 45.90 | 45.90 | 1.21% | 3,170 |
| Jun 18, 2026 | 44.99 | 46.00 | 44.65 | 45.35 | 45.35 | 1.30% | 5,040 |
| Jun 17, 2026 | 46.63 | 46.63 | 43.59 | 44.77 | 44.77 | -0.42% | 5,281 |
| Jun 16, 2026 | 49.30 | 49.30 | 43.85 | 44.96 | 44.96 | -2.81% | 5,154 |
| Jun 15, 2026 | 49.30 | 49.30 | 45.90 | 46.26 | 46.26 | 0.89% | 1,907 |
| Jun 12, 2026 | 45.80 | 50.15 | 44.25 | 45.85 | 45.85 | 1.10% | 5,307 |