Wardwizard Innovations & Mobility Limited (BOM:538970)
India · Delayed Price · Currency is INR 7.49
+0.23 (3.17%)
At close: Jul 3, 2026
BOM:538970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.40 | 7.60 | 7.31 | 7.49 | 7.49 | 3.17% | 1,115,551 |
| Jul 2, 2026 | 6.98 | 7.26 | 6.87 | 7.26 | 7.26 | 4.91% | 921,534 |
| Jul 1, 2026 | 6.80 | 6.95 | 6.80 | 6.92 | 6.92 | 1.47% | 495,478 |
| Jun 30, 2026 | 6.69 | 6.84 | 6.64 | 6.82 | 6.82 | 2.71% | 361,161 |
| Jun 29, 2026 | 6.72 | 6.73 | 6.61 | 6.64 | 6.64 | -1.34% | 264,595 |
| Jun 25, 2026 | 6.79 | 6.81 | 6.70 | 6.73 | 6.73 | -0.30% | 190,098 |
| Jun 24, 2026 | 6.86 | 6.86 | 6.70 | 6.75 | 6.75 | -0.30% | 439,104 |
| Jun 23, 2026 | 6.78 | 6.88 | 6.69 | 6.77 | 6.77 | -0.15% | 445,111 |
| Jun 22, 2026 | 6.76 | 6.87 | 6.66 | 6.78 | 6.78 | 0.30% | 396,687 |
| Jun 19, 2026 | 6.78 | 6.79 | 6.66 | 6.76 | 6.76 | 0.45% | 300,218 |
| Jun 18, 2026 | 6.78 | 6.84 | 6.66 | 6.73 | 6.73 | 1.36% | 412,472 |
| Jun 17, 2026 | 6.79 | 6.83 | 6.52 | 6.64 | 6.64 | -1.48% | 384,781 |
| Jun 16, 2026 | 6.75 | 6.84 | 6.64 | 6.74 | 6.74 | - | 313,397 |
| Jun 15, 2026 | 6.72 | 6.81 | 6.68 | 6.74 | 6.74 | 1.20% | 323,064 |
| Jun 12, 2026 | 6.90 | 6.90 | 6.61 | 6.66 | 6.66 | -2.49% | 476,582 |
| Jun 11, 2026 | 6.95 | 6.95 | 6.70 | 6.83 | 6.83 | 0.74% | 486,357 |
| Jun 10, 2026 | 6.81 | 6.89 | 6.71 | 6.78 | 6.78 | 1.65% | 593,094 |
| Jun 9, 2026 | 6.39 | 6.67 | 6.39 | 6.67 | 6.67 | 4.87% | 567,672 |
| Jun 8, 2026 | 6.43 | 6.50 | 6.24 | 6.36 | 6.36 | -0.93% | 422,930 |
| Jun 5, 2026 | 6.63 | 6.64 | 6.38 | 6.42 | 6.42 | -1.23% | 591,179 |
| Jun 4, 2026 | 6.65 | 6.65 | 6.42 | 6.50 | 6.50 | -0.91% | 438,304 |
| Jun 3, 2026 | 6.70 | 6.74 | 6.35 | 6.56 | 6.56 | -1.20% | 533,942 |
| Jun 2, 2026 | 6.79 | 6.79 | 6.53 | 6.64 | 6.64 | -0.75% | 474,955 |
| Jun 1, 2026 | 6.79 | 6.89 | 6.52 | 6.69 | 6.69 | -1.47% | 472,847 |
| May 29, 2026 | 6.95 | 6.99 | 6.76 | 6.79 | 6.79 | -0.88% | 765,583 |
| May 27, 2026 | 6.96 | 6.96 | 6.83 | 6.85 | 6.85 | -0.58% | 401,495 |
| May 26, 2026 | 7.00 | 7.08 | 6.85 | 6.89 | 6.89 | -1.43% | 583,877 |
| May 25, 2026 | 6.86 | 7.02 | 6.80 | 6.99 | 6.99 | 1.90% | 689,407 |
| May 22, 2026 | 7.00 | 7.00 | 6.80 | 6.86 | 6.86 | -1.15% | 513,561 |
| May 21, 2026 | 6.95 | 7.00 | 6.88 | 6.94 | 6.94 | 2.21% | 417,712 |
| May 20, 2026 | 6.94 | 6.95 | 6.69 | 6.79 | 6.79 | -2.16% | 738,627 |
| May 19, 2026 | 7.07 | 7.07 | 6.84 | 6.94 | 6.94 | 0.14% | 1,440,163 |
| May 18, 2026 | 7.07 | 7.10 | 6.81 | 6.93 | 6.93 | -1.70% | 291,357 |
| May 15, 2026 | 7.20 | 7.30 | 6.94 | 7.05 | 7.05 | -1.54% | 486,852 |
| May 14, 2026 | 7.20 | 7.44 | 7.01 | 7.16 | 7.16 | 0.14% | 501,976 |
| May 13, 2026 | 7.08 | 7.34 | 6.80 | 7.15 | 7.15 | 0.99% | 803,572 |
| May 12, 2026 | 7.45 | 7.48 | 7.02 | 7.08 | 7.08 | -3.67% | 512,783 |
| May 11, 2026 | 7.54 | 7.59 | 7.31 | 7.35 | 7.35 | -1.61% | 330,785 |
| May 8, 2026 | 7.61 | 7.61 | 7.32 | 7.47 | 7.47 | 0.95% | 416,964 |
| May 7, 2026 | 7.47 | 7.47 | 7.32 | 7.40 | 7.40 | 0.41% | 337,694 |
| May 6, 2026 | 7.42 | 7.50 | 7.21 | 7.37 | 7.37 | 0.27% | 366,507 |
| May 5, 2026 | 7.50 | 7.50 | 7.20 | 7.35 | 7.35 | -0.94% | 330,950 |
| May 4, 2026 | 7.64 | 7.64 | 7.30 | 7.42 | 7.42 | 0.41% | 432,923 |
| Apr 30, 2026 | 7.69 | 7.69 | 7.29 | 7.39 | 7.39 | -2.89% | 691,767 |
| Apr 29, 2026 | 7.75 | 7.79 | 7.55 | 7.61 | 7.61 | -0.26% | 354,317 |
| Apr 28, 2026 | 7.75 | 7.78 | 7.48 | 7.63 | 7.63 | 0.26% | 438,904 |
| Apr 27, 2026 | 7.88 | 7.91 | 7.51 | 7.61 | 7.61 | -1.42% | 621,723 |
| Apr 24, 2026 | 7.99 | 8.10 | 7.66 | 7.72 | 7.72 | -3.50% | 407,433 |
| Apr 23, 2026 | 8.21 | 8.39 | 7.81 | 8.00 | 8.00 | -2.32% | 606,228 |
| Apr 22, 2026 | 7.52 | 8.29 | 7.52 | 8.19 | 8.19 | 3.67% | 2,203,022 |