Skip to main content
logo
VA Tech Wabag Limited (BOM:533269)
India flag India · Delayed Price · Currency is INR
2,005.55
+6.15 (0.31%)
At close: Oct 6, 2026

BOM:533269 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,019.002,056.401,992.002,005.552,005.550.31%20,731
Oct 5, 20262,009.952,031.101,967.251,999.401,999.40-0.31%19,469
Oct 1, 20262,056.452,056.451,960.702,005.602,005.60-2.83%27,905
Sep 30, 20262,092.302,142.352,050.002,064.102,064.10-1.38%19,844
Sep 29, 20261,978.502,099.001,958.002,093.052,093.055.81%36,228
Sep 28, 20262,006.252,006.251,971.801,978.051,978.05-1.56%15,077
Sep 25, 20262,031.452,044.751,994.052,009.302,009.30-0.94%14,539
Sep 24, 20262,025.102,071.952,020.002,028.352,028.35-1.00%20,759
Sep 23, 20262,078.002,078.002,030.002,048.852,048.85-1.13%19,296
Sep 22, 20262,103.752,122.702,067.002,072.352,072.35-1.29%10,790
Sep 21, 20262,124.352,151.152,086.002,099.452,099.45-1.33%18,610
Sep 18, 20262,088.102,149.002,068.002,127.652,127.652.65%18,211
Sep 17, 20262,050.302,130.002,050.302,072.652,072.650.87%25,193
Sep 16, 20262,110.202,118.602,011.302,054.852,054.85-2.31%44,771
Sep 15, 20262,292.402,292.402,093.652,103.452,103.45-7.62%40,708
Sep 11, 20262,199.902,320.002,164.602,276.902,276.903.01%97,775
Sep 10, 20262,132.002,224.902,118.352,210.352,210.353.71%68,179
Sep 9, 20262,005.102,190.002,005.102,131.352,131.356.06%131,955
Sep 8, 20262,010.652,018.901,996.002,009.552,009.550.06%11,028
Sep 7, 20262,043.852,062.851,986.302,008.302,008.300.15%18,026
Sep 4, 20262,017.002,026.301,995.502,005.252,005.25-0.31%11,958
Sep 3, 20262,018.502,035.001,996.902,011.452,011.451.32%21,884
Sep 2, 20262,013.052,013.051,950.001,985.151,985.15-1.46%19,033
Sep 1, 20261,997.802,030.701,982.402,014.652,014.651.86%20,872
Aug 31, 20262,078.302,078.301,966.451,977.901,977.90-5.01%36,909
Aug 28, 20262,138.952,138.952,063.102,082.202,082.20-2.49%37,103
Aug 27, 20262,169.352,213.902,121.002,135.402,135.40-0.97%83,494
Aug 26, 20262,047.952,166.702,019.302,156.402,156.406.70%89,517
Aug 25, 20262,049.352,054.001,991.602,020.952,020.950.94%25,863
Aug 24, 20262,023.202,056.101,987.002,002.102,002.100.27%25,028
Aug 21, 20262,068.002,068.001,984.551,996.751,996.75-3.02%29,818
Aug 20, 20261,994.602,067.001,978.002,058.952,058.954.19%48,374
Aug 19, 20262,000.052,000.101,946.501,976.151,976.15-0.14%17,919
Aug 18, 20261,909.851,995.001,894.651,978.851,978.854.31%27,704
Aug 17, 20261,938.051,938.051,877.851,897.001,897.00-0.35%14,779
Aug 14, 20261,900.001,984.001,899.951,903.701,903.700.95%39,071
Aug 13, 20261,907.751,927.501,865.001,885.751,885.75-0.85%28,399
Aug 12, 20261,964.901,965.001,876.601,902.001,902.00-2.44%32,891
Aug 11, 20261,970.001,978.851,942.551,949.601,949.60-1.25%12,594
Aug 10, 20261,960.001,981.351,904.051,974.351,974.350.88%11,354
Aug 7, 20261,875.101,988.951,875.101,957.051,957.05-1.73%15,403
Aug 6, 20262,005.002,006.501,974.601,991.551,991.55-0.55%7,622
Aug 5, 20261,955.252,008.001,955.252,002.552,002.552.59%18,231
Aug 4, 20262,035.252,035.251,944.001,951.901,951.90-2.80%23,955
Aug 3, 20262,016.552,030.201,972.602,008.152,008.151.57%31,403
Jul 31, 20261,914.001,982.401,898.801,977.151,977.154.65%23,378
Jul 30, 20261,878.951,905.001,860.851,889.251,889.250.74%20,146
Jul 29, 20261,896.101,934.551,869.851,875.351,875.35-0.93%24,307
Jul 28, 20261,998.201,998.201,855.501,892.951,892.95-4.17%53,521
Jul 27, 20262,045.502,069.201,952.001,975.351,975.35-3.27%50,155