Skip to main content
logo
VA Tech Wabag Limited (BOM:533269)
India flag India · Delayed Price · Currency is INR
2,220.70
+102.30 (4.83%)
At close: Jul 10, 2026

BOM:533269 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20262,140.352,246.052,126.402,220.702,220.704.83%53,782
Jul 9, 20262,098.702,177.002,080.002,118.402,118.401.90%43,737
Jul 8, 20262,209.252,230.002,045.852,078.952,078.95-5.57%66,183
Jul 7, 20262,053.052,217.002,053.052,201.652,201.657.31%69,681
Jul 6, 20262,086.002,088.152,035.002,051.702,051.70-1.59%26,646
Jul 3, 20262,234.752,234.752,058.652,084.902,084.90-4.82%66,693
Jul 2, 20262,099.952,207.302,043.002,190.502,190.505.06%58,580
Jul 1, 20262,039.952,137.452,026.552,084.952,084.953.69%47,586
Jun 30, 20261,997.002,037.401,985.002,010.752,010.750.62%21,312
Jun 29, 20262,108.752,108.751,983.101,998.301,998.30-5.35%52,063
Jun 25, 20262,105.102,188.952,090.102,111.202,111.200.48%51,743
Jun 24, 20262,084.652,109.802,024.702,101.052,101.050.67%56,167
Jun 23, 20262,088.452,125.102,037.352,087.152,087.151.26%105,738
Jun 22, 20262,037.602,073.001,975.002,061.152,061.153.92%118,372
Jun 19, 20261,848.452,010.001,848.451,983.401,983.408.82%200,075
Jun 18, 20261,770.001,830.001,766.951,822.701,822.703.16%49,648
Jun 17, 20261,764.601,777.001,739.101,766.951,766.950.68%27,134
Jun 16, 20261,648.601,774.951,647.851,755.101,755.107.72%135,198
Jun 15, 20261,610.351,660.001,610.351,629.251,629.253.22%29,259
Jun 12, 20261,548.001,585.001,530.801,578.351,578.353.68%12,144
Jun 11, 20261,543.501,552.001,509.851,522.301,522.30-1.79%13,267
Jun 10, 20261,588.651,591.951,544.651,550.051,550.05-2.43%11,043
Jun 9, 20261,589.901,603.051,561.501,588.651,588.652.81%20,595
Jun 8, 20261,586.001,602.901,530.301,545.201,545.20-3.45%11,444
Jun 5, 20261,579.401,609.001,545.001,600.351,600.352.56%14,105
Jun 4, 20261,556.001,579.001,544.951,560.401,560.400.20%9,624
Jun 3, 20261,551.801,560.051,542.151,557.351,557.350.34%10,487
Jun 2, 20261,560.551,563.701,521.751,552.101,552.10-0.17%12,127
Jun 1, 20261,546.151,572.001,531.051,554.801,554.801.55%17,924
May 29, 20261,569.951,585.001,505.601,531.051,531.05-0.99%53,078
May 27, 20261,520.751,564.401,518.251,546.401,546.402.85%26,473
May 26, 20261,470.101,524.001,463.401,503.551,503.553.53%40,319
May 25, 20261,479.251,479.251,442.201,452.301,452.301.51%16,407
May 22, 20261,451.001,480.001,421.201,430.651,430.651.42%54,731
May 21, 20261,398.051,424.301,390.901,410.651,410.651.27%19,091
May 20, 20261,369.001,399.001,365.651,393.001,393.000.11%4,348
May 19, 20261,392.801,417.001,367.401,391.451,391.451.09%9,462
May 18, 20261,367.451,382.751,326.601,376.501,376.50-0.76%13,680
May 15, 20261,400.001,428.751,379.301,387.101,387.10-0.25%13,127
May 14, 20261,397.751,409.651,372.651,390.601,390.600.90%8,905
May 13, 20261,362.401,394.751,355.001,378.151,378.150.25%7,737
May 12, 20261,473.851,473.851,368.401,374.651,374.65-5.95%16,972
May 11, 20261,472.601,472.601,441.001,461.551,461.55-1.10%9,973
May 8, 20261,496.551,501.401,474.001,477.751,477.75-1.46%6,095
May 7, 20261,511.701,511.701,486.001,499.701,499.700.06%6,023
May 6, 20261,495.001,515.001,470.951,498.801,498.801.18%12,119
May 5, 20261,507.451,510.701,472.051,481.301,481.30-1.82%11,126
May 4, 20261,519.051,521.851,487.051,508.751,508.75-0.04%10,113
Apr 30, 20261,481.851,521.851,448.451,509.301,509.301.85%23,510
Apr 29, 20261,520.051,525.351,476.001,481.851,481.85-1.97%14,089