Wardwizard Innovations & Mobility Limited (BOM:538970)
India · Delayed Price · Currency is INR 12.31
-0.07 (-0.57%)
At close: Aug 1, 2025
BOM:538970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.58 | 12.59 | 12.21 | 12.31 | 12.31 | -0.57% | 404,295 |
| Jul 31, 2025 | 12.59 | 12.69 | 12.12 | 12.38 | 12.38 | -1.67% | 383,488 |
| Jul 30, 2025 | 12.65 | 12.76 | 12.50 | 12.59 | 12.59 | -0.40% | 253,650 |
| Jul 29, 2025 | 12.75 | 12.85 | 12.50 | 12.64 | 12.64 | -0.86% | 414,478 |
| Jul 28, 2025 | 13.15 | 13.15 | 12.52 | 12.75 | 12.75 | -1.32% | 477,673 |
| Jul 25, 2025 | 13.85 | 13.87 | 12.80 | 12.92 | 12.92 | -5.76% | 1,216,164 |
| Jul 24, 2025 | 13.77 | 13.88 | 13.60 | 13.71 | 13.71 | 0.51% | 346,876 |
| Jul 23, 2025 | 13.61 | 13.93 | 13.51 | 13.64 | 13.64 | -0.73% | 357,884 |
| Jul 22, 2025 | 14.07 | 14.07 | 13.60 | 13.74 | 13.74 | -1.15% | 455,316 |
| Jul 21, 2025 | 14.20 | 14.49 | 13.55 | 13.90 | 13.90 | -1.63% | 846,968 |
| Jul 18, 2025 | 13.50 | 14.25 | 13.50 | 14.13 | 14.13 | 5.06% | 1,792,380 |
| Jul 17, 2025 | 12.67 | 13.60 | 12.65 | 13.45 | 13.45 | 6.16% | 1,516,661 |
| Jul 16, 2025 | 13.23 | 13.23 | 12.01 | 12.67 | 12.67 | -2.99% | 3,828,014 |
| Jul 15, 2025 | 13.74 | 13.78 | 12.98 | 13.06 | 13.06 | -3.83% | 2,671,271 |
| Jul 14, 2025 | 13.99 | 14.17 | 13.40 | 13.58 | 13.58 | -2.23% | 2,019,573 |
| Jul 11, 2025 | 14.70 | 14.70 | 13.79 | 13.89 | 13.89 | -4.27% | 1,793,838 |
| Jul 10, 2025 | 15.10 | 15.25 | 14.45 | 14.51 | 14.51 | -3.78% | 860,031 |
| Jul 9, 2025 | 15.02 | 15.30 | 14.97 | 15.08 | 15.08 | 0.73% | 332,627 |
| Jul 8, 2025 | 14.70 | 15.30 | 14.60 | 14.97 | 14.97 | 2.25% | 455,330 |
| Jul 7, 2025 | 14.50 | 14.78 | 14.50 | 14.64 | 14.64 | -1.01% | 250,109 |
| Jul 4, 2025 | 14.61 | 14.85 | 14.52 | 14.79 | 14.79 | -0.27% | 284,632 |
| Jul 3, 2025 | 14.54 | 14.84 | 14.43 | 14.83 | 14.83 | 1.51% | 359,826 |
| Jul 2, 2025 | 14.71 | 14.84 | 14.48 | 14.61 | 14.61 | -0.75% | 409,235 |
| Jul 1, 2025 | 15.00 | 15.00 | 14.57 | 14.72 | 14.72 | -1.93% | 553,316 |
| Jun 30, 2025 | 15.77 | 15.77 | 14.76 | 15.01 | 15.01 | -3.35% | 6,532,050 |
| Jun 27, 2025 | 16.29 | 16.60 | 15.48 | 15.53 | 15.53 | -4.67% | 2,031,456 |
| Jun 26, 2025 | 15.65 | 16.33 | 15.56 | 16.29 | 16.29 | 4.69% | 1,502,584 |
| Jun 25, 2025 | 15.20 | 15.56 | 15.05 | 15.56 | 15.56 | 4.99% | 1,477,955 |
| Jun 24, 2025 | 14.00 | 15.05 | 13.63 | 14.82 | 14.82 | 3.35% | 2,653,013 |
| Jun 23, 2025 | 15.00 | 15.00 | 14.33 | 14.34 | 14.34 | -4.91% | 1,032,094 |
| Jun 20, 2025 | 15.39 | 15.60 | 14.99 | 15.08 | 15.08 | -2.01% | 585,767 |
| Jun 19, 2025 | 15.78 | 15.78 | 15.00 | 15.39 | 15.39 | -1.72% | 448,239 |
| Jun 18, 2025 | 15.35 | 15.75 | 15.30 | 15.66 | 15.66 | -0.38% | 349,487 |
| Jun 17, 2025 | 15.90 | 15.90 | 15.50 | 15.72 | 15.72 | 0.77% | 424,694 |
| Jun 16, 2025 | 15.81 | 15.90 | 15.44 | 15.60 | 15.60 | -2.01% | 460,188 |
| Jun 13, 2025 | 15.87 | 16.00 | 15.50 | 15.92 | 15.92 | -0.06% | 472,946 |
| Jun 12, 2025 | 16.07 | 16.17 | 15.85 | 15.93 | 15.93 | -0.81% | 432,637 |
| Jun 11, 2025 | 16.05 | 16.17 | 15.50 | 16.06 | 16.06 | 0.44% | 849,088 |
| Jun 10, 2025 | 16.01 | 16.08 | 15.80 | 15.99 | 15.99 | 0.13% | 540,219 |
| Jun 9, 2025 | 16.10 | 16.25 | 15.74 | 15.97 | 15.97 | - | 927,798 |
| Jun 6, 2025 | 16.26 | 16.26 | 15.61 | 15.97 | 15.97 | -0.19% | 1,277,202 |
| Jun 5, 2025 | 16.70 | 16.73 | 15.98 | 16.00 | 16.00 | -4.36% | 1,333,752 |
| Jun 4, 2025 | 16.80 | 16.95 | 16.30 | 16.73 | 16.73 | -1.01% | 524,908 |
| Jun 3, 2025 | 17.35 | 17.35 | 16.66 | 16.90 | 16.90 | 0.42% | 1,125,380 |
| Jun 2, 2025 | 16.45 | 16.89 | 15.90 | 16.83 | 16.83 | 3.38% | 1,167,837 |
| May 30, 2025 | 15.90 | 16.48 | 15.08 | 16.28 | 16.28 | 2.58% | 1,965,341 |
| May 29, 2025 | 16.44 | 16.50 | 15.75 | 15.87 | 15.87 | -3.93% | 2,409,320 |
| May 28, 2025 | 16.90 | 17.13 | 16.06 | 16.52 | 16.52 | -0.78% | 2,552,108 |
| May 27, 2025 | 17.37 | 17.44 | 16.58 | 16.65 | 16.65 | -4.53% | 2,077,658 |
| May 26, 2025 | 17.90 | 18.00 | 17.05 | 17.44 | 17.44 | -2.46% | 1,970,826 |