VA Tech Wabag Limited (BOM:533269)
India · Delayed Price · Currency is INR 1,430.65
+20.00 (1.42%)
At close: May 22, 2026
BOM:533269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,451.00 | 1,480.00 | 1,421.20 | 1,430.65 | 1,430.65 | 1.42% | 54,731 |
| May 21, 2026 | 1,398.05 | 1,424.30 | 1,390.90 | 1,410.65 | 1,410.65 | 1.27% | 19,091 |
| May 20, 2026 | 1,369.00 | 1,399.00 | 1,365.65 | 1,393.00 | 1,393.00 | 0.11% | 4,348 |
| May 19, 2026 | 1,392.80 | 1,417.00 | 1,367.40 | 1,391.45 | 1,391.45 | 1.09% | 9,462 |
| May 18, 2026 | 1,367.45 | 1,382.75 | 1,326.60 | 1,376.50 | 1,376.50 | -0.76% | 13,680 |
| May 15, 2026 | 1,400.00 | 1,428.75 | 1,379.30 | 1,387.10 | 1,387.10 | -0.25% | 13,127 |
| May 14, 2026 | 1,397.75 | 1,409.65 | 1,372.65 | 1,390.60 | 1,390.60 | 0.90% | 8,905 |
| May 13, 2026 | 1,362.40 | 1,394.75 | 1,355.00 | 1,378.15 | 1,378.15 | 0.25% | 7,737 |
| May 12, 2026 | 1,473.85 | 1,473.85 | 1,368.40 | 1,374.65 | 1,374.65 | -5.95% | 16,972 |
| May 11, 2026 | 1,472.60 | 1,472.60 | 1,441.00 | 1,461.55 | 1,461.55 | -1.10% | 9,973 |
| May 8, 2026 | 1,496.55 | 1,501.40 | 1,474.00 | 1,477.75 | 1,477.75 | -1.46% | 6,095 |
| May 7, 2026 | 1,511.70 | 1,511.70 | 1,486.00 | 1,499.70 | 1,499.70 | 0.06% | 6,023 |
| May 6, 2026 | 1,495.00 | 1,515.00 | 1,470.95 | 1,498.80 | 1,498.80 | 1.18% | 12,119 |
| May 5, 2026 | 1,507.45 | 1,510.70 | 1,472.05 | 1,481.30 | 1,481.30 | -1.82% | 11,126 |
| May 4, 2026 | 1,519.05 | 1,521.85 | 1,487.05 | 1,508.75 | 1,508.75 | -0.04% | 10,113 |
| Apr 30, 2026 | 1,481.85 | 1,521.85 | 1,448.45 | 1,509.30 | 1,509.30 | 1.85% | 23,510 |
| Apr 29, 2026 | 1,520.05 | 1,525.35 | 1,476.00 | 1,481.85 | 1,481.85 | -1.97% | 14,089 |
| Apr 28, 2026 | 1,500.25 | 1,558.15 | 1,492.00 | 1,511.60 | 1,511.60 | 0.76% | 23,995 |
| Apr 27, 2026 | 1,510.20 | 1,525.00 | 1,487.20 | 1,500.20 | 1,500.20 | 0.35% | 21,627 |
| Apr 24, 2026 | 1,460.80 | 1,527.75 | 1,450.55 | 1,495.00 | 1,495.00 | 2.09% | 61,993 |
| Apr 23, 2026 | 1,478.45 | 1,491.05 | 1,455.85 | 1,464.35 | 1,464.35 | -1.68% | 15,565 |
| Apr 22, 2026 | 1,470.50 | 1,512.35 | 1,470.50 | 1,489.30 | 1,489.30 | 0.08% | 19,929 |
| Apr 21, 2026 | 1,421.15 | 1,507.50 | 1,421.15 | 1,488.05 | 1,488.05 | 4.46% | 57,438 |
| Apr 20, 2026 | 1,396.05 | 1,449.00 | 1,385.05 | 1,424.50 | 1,424.50 | 2.41% | 24,347 |
| Apr 17, 2026 | 1,441.15 | 1,441.15 | 1,382.80 | 1,390.95 | 1,390.95 | -3.46% | 49,390 |
| Apr 16, 2026 | 1,376.35 | 1,459.00 | 1,373.50 | 1,440.85 | 1,440.85 | 4.91% | 39,177 |
| Apr 15, 2026 | 1,398.95 | 1,398.95 | 1,370.00 | 1,373.40 | 1,373.40 | 1.53% | 11,770 |
| Apr 13, 2026 | 1,320.05 | 1,363.00 | 1,302.55 | 1,352.65 | 1,352.65 | -0.18% | 16,888 |
| Apr 10, 2026 | 1,341.95 | 1,366.30 | 1,330.60 | 1,355.10 | 1,355.10 | 2.60% | 16,058 |
| Apr 9, 2026 | 1,332.00 | 1,340.50 | 1,310.00 | 1,320.80 | 1,320.80 | -0.95% | 10,396 |
| Apr 8, 2026 | 1,309.75 | 1,336.00 | 1,299.50 | 1,333.45 | 1,333.45 | 5.94% | 24,738 |
| Apr 7, 2026 | 1,246.45 | 1,271.25 | 1,237.25 | 1,258.65 | 1,258.65 | -0.01% | 8,839 |
| Apr 6, 2026 | 1,233.05 | 1,267.50 | 1,207.60 | 1,258.80 | 1,258.80 | 1.64% | 14,076 |
| 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 |