VA Tech Wabag Limited (BOM:533269)
India · Delayed Price · Currency is INR 1,238.45
+2.60 (0.21%)
At close: Apr 2, 2026
BOM:533269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,212.60 | 1,245.00 | 1,193.80 | 1,238.45 | 1,238.45 | 0.21% | 10,812 |
| Apr 1, 2026 | 1,200.00 | 1,242.10 | 1,183.70 | 1,235.85 | 1,235.85 | 6.74% | 17,953 |
| Mar 30, 2026 | 1,194.80 | 1,196.60 | 1,152.50 | 1,157.85 | 1,157.85 | -3.52% | 30,103 |
| Mar 27, 2026 | 1,230.30 | 1,252.95 | 1,192.00 | 1,200.15 | 1,200.15 | -4.39% | 21,817 |
| Mar 25, 2026 | 1,223.50 | 1,277.00 | 1,221.00 | 1,255.25 | 1,255.25 | 3.86% | 28,372 |
| Mar 24, 2026 | 1,196.90 | 1,223.60 | 1,168.00 | 1,208.65 | 1,208.65 | 3.01% | 25,576 |
| Mar 23, 2026 | 1,220.00 | 1,228.15 | 1,167.15 | 1,173.35 | 1,173.35 | -5.18% | 21,126 |
| Mar 20, 2026 | 1,237.00 | 1,248.45 | 1,214.75 | 1,237.50 | 1,237.50 | 2.87% | 26,480 |
| Mar 19, 2026 | 1,215.00 | 1,240.05 | 1,194.30 | 1,202.95 | 1,202.95 | -2.12% | 18,856 |
| Mar 18, 2026 | 1,231.00 | 1,257.55 | 1,217.35 | 1,228.95 | 1,228.95 | -0.17% | 13,327 |
| Mar 17, 2026 | 1,231.20 | 1,238.70 | 1,216.25 | 1,231.00 | 1,231.00 | 0.27% | 12,194 |
| Mar 16, 2026 | 1,269.00 | 1,289.80 | 1,216.90 | 1,227.65 | 1,227.65 | 0.01% | 70,229 |
| Mar 13, 2026 | 1,287.00 | 1,287.00 | 1,223.85 | 1,227.50 | 1,227.50 | -3.79% | 21,346 |
| 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 |