Wagad Finance Limited (BOM:532164)
India · Delayed Price · Currency is INR 1.220
0.00 (0.00%)
At close: Nov 13, 2026
Wagad Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | - | 18,969 |
| Nov 12, 2026 | 1.23 | 1.26 | 1.18 | 1.22 | 1.22 | - | 149,200 |
| Nov 11, 2026 | 1.26 | 1.29 | 1.18 | 1.22 | 1.22 | -0.81% | 54,670 |
| Nov 9, 2026 | 1.20 | 1.27 | 1.17 | 1.23 | 1.23 | 1.65% | 338,769 |
| Nov 8, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | 1.68% | 83,506 |
| Nov 6, 2026 | 1.29 | 1.31 | 1.19 | 1.19 | 1.19 | -4.80% | 947,438 |
| Nov 5, 2026 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 117 |
| Nov 4, 2026 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | 1.64% | 691 |
| Nov 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 100 |
| Nov 2, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 4.24% | 2 |
| Oct 30, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 4.42% | 13,005 |
| Oct 29, 2026 | 1.21 | 1.21 | 1.13 | 1.13 | 1.13 | -4.24% | 2,615 |
| Oct 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 1 |
| Oct 27, 2026 | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | -1.69% | 9,505 |
| Oct 26, 2026 | 1.22 | 1.22 | 1.12 | 1.18 | 1.18 | 0.85% | 3,852 |
| Oct 23, 2026 | 1.13 | 1.22 | 1.12 | 1.17 | 1.17 | - | 33,235 |
| Oct 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.88% | 562 |
| Oct 21, 2026 | 1.18 | 1.23 | 1.13 | 1.23 | 1.23 | 4.24% | 1,857 |
| Oct 19, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -4.84% | 101 |
| Oct 16, 2026 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 4.20% | 10,578 |
| Oct 15, 2026 | 1.30 | 1.30 | 1.19 | 1.19 | 1.19 | -4.80% | 30,861 |
| Oct 14, 2026 | 1.21 | 1.26 | 1.14 | 1.25 | 1.25 | 4.17% | 4,402 |
| Oct 13, 2026 | 1.19 | 1.20 | 1.14 | 1.20 | 1.20 | 0.84% | 102,775 |
| Oct 12, 2026 | 1.14 | 1.25 | 1.14 | 1.19 | 1.19 | -0.83% | 98,316 |
| Oct 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | 25,120 |
| Sep 28, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -4.55% | 10,760 |
| Sep 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | 475 |
| Sep 15, 2026 | 1.38 | 1.38 | 1.32 | 1.38 | 1.38 | - | 2,828 |
| Sep 7, 2026 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -4.83% | 8,636 |
| Sep 3, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -4.61% | 34,425 |
| Sep 2, 2026 | 1.54 | 1.54 | 1.48 | 1.52 | 1.52 | 3.40% | 546,304 |
| Sep 1, 2026 | 1.33 | 1.47 | 1.33 | 1.47 | 1.47 | 5.00% | 5,054,329 |
| Aug 31, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 4.48% | 334,352 |
| Aug 28, 2026 | 1.33 | 1.34 | 1.22 | 1.34 | 1.34 | 4.69% | 910,693 |
| Aug 27, 2026 | 1.25 | 1.30 | 1.20 | 1.28 | 1.28 | 2.40% | 52,020 |
| Aug 26, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -3.85% | 99,357 |
| Aug 25, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 21,551 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.21 | 1.29 | 1.29 | 3.20% | 5,720 |
| Aug 21, 2026 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -4.58% | 897,455 |
| Aug 20, 2026 | 1.30 | 1.32 | 1.23 | 1.31 | 1.31 | 1.55% | 1,242,854 |
| Aug 19, 2026 | 1.30 | 1.30 | 1.23 | 1.29 | 1.29 | 1.57% | 99,057 |
| Aug 18, 2026 | 1.25 | 1.30 | 1.21 | 1.27 | 1.27 | 1.60% | 845,796 |
| Aug 17, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | 1.63% | 705,099 |
| Aug 14, 2026 | 1.29 | 1.29 | 1.20 | 1.23 | 1.23 | -2.38% | 1,203,886 |
| Aug 13, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.82% | 392,331 |
| Aug 12, 2026 | 1.26 | 1.32 | 1.21 | 1.31 | 1.31 | 3.97% | 280,062 |
| Aug 11, 2026 | 1.29 | 1.32 | 1.23 | 1.26 | 1.26 | -2.33% | 823,121 |
| Aug 10, 2026 | 1.36 | 1.36 | 1.24 | 1.29 | 1.29 | -0.77% | 854,042 |
| Aug 7, 2026 | 1.31 | 1.31 | 1.19 | 1.30 | 1.30 | 4.00% | 861,275 |
| Aug 6, 2026 | 1.29 | 1.31 | 1.20 | 1.25 | 1.25 | -0.79% | 356,352 |