Skip to main content
logo
VA Tech Wabag Limited (BOM:533269)
India flag India · Delayed Price · Currency is INR
1,996.75
-62.20 (-3.02%)
At close: Aug 21, 2026

BOM:533269 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%7,621
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
Jul 24, 20262,049.502,065.552,010.452,042.052,042.05-0.81%26,073
Jul 23, 20262,056.152,109.952,031.852,058.752,058.75-0.68%18,476
Jul 22, 20262,087.752,109.402,057.552,072.802,072.80-1.41%24,880
Jul 21, 20262,117.452,136.852,080.002,102.552,102.55-0.70%29,195
Jul 20, 20262,056.252,124.952,041.352,117.452,117.456.38%82,975
Jul 17, 20262,055.002,055.051,968.001,990.451,990.45-2.91%50,830
Jul 16, 20262,104.002,115.152,047.002,055.202,050.20-2.16%36,408
Jul 15, 20262,158.952,176.852,083.552,100.552,095.44-0.85%35,449
Jul 14, 20262,199.402,199.402,111.002,118.602,113.45-4.04%39,024
Jul 13, 20262,214.952,252.402,179.102,207.702,202.33-0.59%38,609
Jul 10, 20262,140.352,246.052,126.402,220.702,215.304.83%53,782
Jul 9, 20262,098.702,177.002,080.002,118.402,113.251.90%43,737
Jul 8, 20262,209.252,230.002,045.852,078.952,073.89-5.57%66,183
Jul 7, 20262,053.052,217.002,053.052,201.652,196.297.31%69,681
Jul 6, 20262,086.002,088.152,035.002,051.702,046.71-1.59%26,673
Jul 3, 20262,234.752,234.752,058.652,084.902,079.83-4.82%66,705
Jul 2, 20262,099.952,207.302,043.002,190.502,185.175.06%58,583
Jul 1, 20262,039.952,137.452,026.552,084.952,079.883.69%47,586
Jun 30, 20261,997.002,037.401,985.002,010.752,005.860.62%21,312
Jun 29, 20262,108.752,108.751,983.101,998.301,993.44-5.35%52,063
Jun 25, 20262,105.102,188.952,090.102,111.202,106.060.48%51,743
Jun 24, 20262,084.652,109.802,024.702,101.052,095.940.67%56,167
Jun 23, 20262,088.452,125.102,037.352,087.152,082.071.26%105,738
Jun 22, 20262,037.602,073.001,975.002,061.152,056.143.92%118,372
Jun 19, 20261,848.452,010.001,848.451,983.401,978.578.82%200,075
Jun 18, 20261,770.001,830.001,766.951,822.701,818.273.16%49,648
Jun 17, 20261,764.601,777.001,739.101,766.951,762.650.68%27,134
Jun 16, 20261,648.601,774.951,647.851,755.101,750.837.72%135,198
Jun 15, 20261,610.351,660.001,610.351,629.251,625.293.22%29,259
Jun 12, 20261,548.001,585.001,530.801,578.351,574.513.68%12,144