VA Tech Wabag Limited (BOM:533269)
India · Delayed Price · Currency is INR 1,275.85
+22.70 (1.81%)
At close: Mar 12, 2026
VA Tech Wabag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,280.10 | 1,304.20 | 1,251.25 | 1,275.85 | 1,275.85 | 1.81% | 48,887 |
| Mar 11, 2026 | 1,297.85 | 1,318.55 | 1,244.25 | 1,253.15 | 1,253.15 | 4.52% | 95,215 |
| Mar 10, 2026 | 1,180.10 | 1,210.20 | 1,180.10 | 1,198.90 | 1,198.90 | 1.73% | 5,881 |
| Mar 9, 2026 | 1,170.05 | 1,191.15 | 1,165.55 | 1,178.50 | 1,178.50 | -3.72% | 12,560 |
| Mar 6, 2026 | 1,205.00 | 1,231.90 | 1,205.00 | 1,224.00 | 1,224.00 | 0.51% | 7,175 |
| Mar 5, 2026 | 1,172.75 | 1,222.00 | 1,172.00 | 1,217.80 | 1,217.80 | 3.85% | 8,014 |
| Mar 4, 2026 | 1,205.00 | 1,205.00 | 1,165.85 | 1,172.70 | 1,172.70 | -4.51% | 15,927 |
| Mar 2, 2026 | 1,176.60 | 1,237.50 | 1,110.00 | 1,228.10 | 1,228.10 | -2.75% | 14,665 |
| Feb 27, 2026 | 1,259.60 | 1,276.75 | 1,250.80 | 1,262.80 | 1,262.80 | 0.25% | 5,189 |
| Feb 26, 2026 | 1,269.95 | 1,274.40 | 1,252.80 | 1,259.60 | 1,259.60 | 0.40% | 8,801 |
| Feb 25, 2026 | 1,273.95 | 1,280.55 | 1,249.55 | 1,254.55 | 1,254.55 | -1.59% | 11,096 |
| Feb 24, 2026 | 1,246.20 | 1,283.95 | 1,246.20 | 1,274.85 | 1,274.85 | -1.07% | 6,438 |
| Feb 23, 2026 | 1,273.20 | 1,296.50 | 1,255.90 | 1,288.60 | 1,288.60 | 1.14% | 12,339 |
| Feb 20, 2026 | 1,271.00 | 1,288.10 | 1,264.40 | 1,274.05 | 1,274.05 | 0.06% | 9,805 |
| Feb 19, 2026 | 1,296.60 | 1,307.65 | 1,265.40 | 1,273.30 | 1,273.30 | -2.01% | 8,986 |
| Feb 18, 2026 | 1,308.15 | 1,317.70 | 1,293.65 | 1,299.40 | 1,299.40 | -0.44% | 8,481 |
| Feb 17, 2026 | 1,309.10 | 1,318.00 | 1,281.15 | 1,305.15 | 1,305.15 | 1.64% | 10,625 |
| Feb 16, 2026 | 1,279.15 | 1,291.85 | 1,270.90 | 1,284.10 | 1,284.10 | -0.03% | 8,275 |
| Feb 13, 2026 | 1,315.55 | 1,323.25 | 1,266.60 | 1,284.45 | 1,284.45 | -3.77% | 19,928 |
| Feb 12, 2026 | 1,305.30 | 1,346.95 | 1,289.10 | 1,334.80 | 1,334.80 | 1.59% | 18,769 |
| Feb 11, 2026 | 1,318.00 | 1,319.80 | 1,290.00 | 1,313.95 | 1,313.95 | 0.21% | 10,003 |
| Feb 10, 2026 | 1,306.20 | 1,315.95 | 1,278.25 | 1,311.15 | 1,311.15 | 1.38% | 21,236 |
| Feb 9, 2026 | 1,229.35 | 1,298.00 | 1,214.30 | 1,293.30 | 1,293.30 | 6.51% | 32,435 |
| Feb 6, 2026 | 1,220.05 | 1,247.95 | 1,191.00 | 1,214.30 | 1,214.30 | 2.49% | 43,951 |
| Feb 5, 2026 | 1,198.30 | 1,199.20 | 1,175.00 | 1,184.80 | 1,184.80 | -1.12% | 9,876 |
| Feb 4, 2026 | 1,173.25 | 1,209.50 | 1,160.00 | 1,198.25 | 1,198.25 | 2.14% | 11,236 |
| Feb 3, 2026 | 1,138.50 | 1,184.85 | 1,121.15 | 1,173.15 | 1,173.15 | 7.65% | 24,660 |
| Feb 2, 2026 | 1,071.80 | 1,102.30 | 1,041.00 | 1,089.75 | 1,089.75 | 1.76% | 13,654 |
| Feb 1, 2026 | 1,077.70 | 1,143.00 | 1,060.60 | 1,070.85 | 1,070.85 | -0.64% | 17,639 |
| Jan 30, 2026 | 1,066.45 | 1,081.60 | 1,038.50 | 1,077.70 | 1,077.70 | 1.05% | 23,538 |
| Jan 29, 2026 | 1,071.50 | 1,085.30 | 1,048.50 | 1,066.50 | 1,066.50 | -0.37% | 8,855 |
| Jan 28, 2026 | 1,054.00 | 1,081.00 | 1,045.25 | 1,070.45 | 1,070.45 | 2.07% | 12,850 |
| Jan 27, 2026 | 1,060.30 | 1,065.00 | 1,033.95 | 1,048.75 | 1,048.75 | -1.08% | 25,316 |
| Jan 23, 2026 | 1,107.05 | 1,109.10 | 1,054.05 | 1,060.25 | 1,060.25 | -4.12% | 17,287 |
| Jan 22, 2026 | 1,102.85 | 1,132.00 | 1,099.55 | 1,105.85 | 1,105.85 | 0.44% | 8,305 |
| Jan 21, 2026 | 1,115.90 | 1,115.90 | 1,079.00 | 1,101.05 | 1,101.05 | -2.11% | 30,368 |
| Jan 20, 2026 | 1,151.25 | 1,163.45 | 1,116.40 | 1,124.80 | 1,124.80 | -2.62% | 15,823 |
| Jan 19, 2026 | 1,197.10 | 1,197.10 | 1,148.60 | 1,155.10 | 1,155.10 | -3.52% | 15,226 |
| Jan 16, 2026 | 1,201.45 | 1,204.50 | 1,178.40 | 1,197.25 | 1,197.25 | -0.02% | 20,005 |
| Jan 14, 2026 | 1,178.55 | 1,210.00 | 1,178.55 | 1,197.50 | 1,197.50 | 0.83% | 14,860 |
| Jan 13, 2026 | 1,220.05 | 1,220.05 | 1,176.00 | 1,187.60 | 1,187.60 | 1.09% | 13,740 |
| Jan 12, 2026 | 1,191.05 | 1,191.05 | 1,160.00 | 1,174.80 | 1,174.80 | -2.03% | 14,955 |
| Jan 9, 2026 | 1,244.85 | 1,244.85 | 1,194.00 | 1,199.20 | 1,199.20 | -3.42% | 12,582 |
| Jan 8, 2026 | 1,244.95 | 1,305.00 | 1,230.00 | 1,241.65 | 1,241.65 | 0.69% | 30,310 |
| Jan 7, 2026 | 1,209.45 | 1,241.30 | 1,166.45 | 1,233.15 | 1,233.15 | 1.73% | 94,643 |
| Jan 6, 2026 | 1,284.50 | 1,285.00 | 1,201.10 | 1,212.20 | 1,212.20 | -5.70% | 32,849 |
| Jan 5, 2026 | 1,292.05 | 1,318.50 | 1,282.20 | 1,285.45 | 1,285.45 | -0.50% | 15,033 |
| Jan 2, 2026 | 1,315.55 | 1,315.55 | 1,285.00 | 1,291.95 | 1,291.95 | -1.80% | 7,775 |
| Jan 1, 2026 | 1,327.95 | 1,327.95 | 1,310.45 | 1,315.60 | 1,315.60 | 1.00% | 6,731 |
| Dec 31, 2025 | 1,299.75 | 1,349.00 | 1,292.00 | 1,302.60 | 1,302.60 | 2.53% | 35,924 |