Wardwizard Innovations & Mobility Limited (BOM:538970)
India · Delayed Price · Currency is INR 3.200
-0.020 (-0.62%)
At close: Nov 4, 2026
BOM:538970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.36 | 3.38 | 3.10 | 3.20 | 3.20 | -0.62% | 346,576 |
| Nov 3, 2026 | 3.28 | 3.33 | 3.10 | 3.22 | 3.22 | 1.26% | 350,773 |
| Nov 2, 2026 | 3.18 | 3.28 | 3.02 | 3.18 | 3.18 | 1.60% | 521,326 |
| Oct 30, 2026 | 3.15 | 3.19 | 3.06 | 3.13 | 3.13 | 1.95% | 146,967 |
| Oct 29, 2026 | 3.05 | 3.15 | 2.92 | 3.07 | 3.07 | 0.33% | 437,970 |
| Oct 28, 2026 | 3.05 | 3.30 | 3.04 | 3.06 | 3.06 | -4.08% | 415,468 |
| Oct 27, 2026 | 3.24 | 3.33 | 3.19 | 3.19 | 3.19 | -4.78% | 442,020 |
| Oct 26, 2026 | 3.52 | 3.52 | 3.35 | 3.35 | 3.35 | -4.83% | 226,488 |
| Oct 23, 2026 | 3.52 | 3.64 | 3.52 | 3.52 | 3.52 | -4.86% | 162,679 |
| Oct 22, 2026 | 3.95 | 3.95 | 3.68 | 3.70 | 3.70 | -4.39% | 307,046 |
| Oct 21, 2026 | 4.07 | 4.07 | 3.87 | 3.87 | 3.87 | -4.91% | 315,158 |
| Oct 19, 2026 | 4.37 | 4.37 | 4.07 | 4.07 | 4.07 | -4.91% | 648,095 |
| Oct 16, 2026 | 4.48 | 4.59 | 4.28 | 4.28 | 4.28 | -4.89% | 314,638 |
| Oct 15, 2026 | 4.70 | 4.81 | 4.48 | 4.50 | 4.50 | -4.46% | 274,843 |
| Oct 14, 2026 | 4.75 | 4.89 | 4.66 | 4.71 | 4.71 | -1.46% | 184,309 |
| Oct 13, 2026 | 4.80 | 5.13 | 4.75 | 4.78 | 4.78 | -2.85% | 409,268 |
| Oct 12, 2026 | 5.12 | 5.19 | 4.83 | 4.92 | 4.92 | -2.38% | 82,160 |
| Oct 9, 2026 | 5.13 | 5.13 | 4.95 | 5.04 | 5.04 | 1.82% | 83,372 |
| Oct 8, 2026 | 5.13 | 5.23 | 4.88 | 4.95 | 4.95 | -3.51% | 90,944 |
| Oct 7, 2026 | 5.11 | 5.24 | 5.04 | 5.13 | 5.13 | 0.39% | 155,439 |
| Oct 6, 2026 | 5.10 | 5.40 | 5.03 | 5.11 | 5.11 | -0.78% | 149,498 |
| Oct 5, 2026 | 5.14 | 5.49 | 5.12 | 5.15 | 5.15 | -3.20% | 131,283 |
| Oct 1, 2026 | 5.47 | 5.57 | 5.26 | 5.32 | 5.32 | -2.92% | 137,002 |
| Sep 30, 2026 | 5.51 | 5.58 | 5.40 | 5.48 | 5.48 | -0.36% | 129,294 |
| Sep 29, 2026 | 5.43 | 5.57 | 5.20 | 5.50 | 5.50 | 1.10% | 130,154 |
| Sep 28, 2026 | 5.51 | 5.64 | 5.40 | 5.44 | 5.44 | -2.51% | 153,267 |
| Sep 25, 2026 | 5.78 | 5.82 | 5.57 | 5.58 | 5.58 | -0.71% | 55,314 |
| Sep 24, 2026 | 5.77 | 5.87 | 5.60 | 5.62 | 5.62 | -0.71% | 75,922 |
| Sep 23, 2026 | 5.56 | 5.92 | 5.56 | 5.66 | 5.66 | 0.53% | 51,947 |
| Sep 22, 2026 | 5.70 | 5.76 | 5.56 | 5.63 | 5.63 | -0.35% | 155,281 |
| Sep 21, 2026 | 5.68 | 5.82 | 5.61 | 5.65 | 5.65 | -1.91% | 85,872 |
| Sep 18, 2026 | 5.68 | 5.79 | 5.61 | 5.76 | 5.76 | 1.41% | 52,275 |
| Sep 17, 2026 | 5.53 | 5.71 | 5.53 | 5.68 | 5.68 | 1.61% | 105,279 |
| Sep 16, 2026 | 5.74 | 5.74 | 5.50 | 5.59 | 5.59 | -0.53% | 98,745 |
| Sep 15, 2026 | 5.74 | 5.83 | 5.13 | 5.62 | 5.62 | -2.09% | 233,114 |
| Sep 11, 2026 | 5.80 | 5.80 | 5.63 | 5.74 | 5.74 | -0.17% | 52,288 |
| Sep 10, 2026 | 5.78 | 5.89 | 5.72 | 5.75 | 5.75 | 0.17% | 146,467 |
| Sep 9, 2026 | 5.81 | 5.85 | 5.65 | 5.74 | 5.74 | -0.86% | 101,508 |
| Sep 8, 2026 | 5.78 | 5.93 | 5.74 | 5.79 | 5.79 | 0.35% | 101,331 |
| Sep 7, 2026 | 5.82 | 5.92 | 5.62 | 5.77 | 5.77 | -1.70% | 105,485 |
| Sep 4, 2026 | 5.65 | 5.88 | 5.65 | 5.87 | 5.87 | 2.80% | 172,101 |
| Sep 3, 2026 | 5.67 | 5.92 | 5.61 | 5.71 | 5.71 | -1.21% | 263,330 |
| Sep 2, 2026 | 5.97 | 5.97 | 5.69 | 5.78 | 5.78 | -1.87% | 95,497 |
| Sep 1, 2026 | 6.10 | 6.15 | 5.85 | 5.89 | 5.89 | -0.34% | 427,598 |
| Aug 31, 2026 | 5.87 | 5.98 | 5.80 | 5.91 | 5.91 | 0.51% | 126,024 |
| Aug 28, 2026 | 5.92 | 6.02 | 5.66 | 5.88 | 5.88 | -0.34% | 208,916 |
| Aug 27, 2026 | 6.01 | 6.07 | 5.80 | 5.90 | 5.90 | -2.32% | 349,492 |
| Aug 26, 2026 | 5.98 | 6.09 | 5.98 | 6.04 | 6.04 | 1.00% | 95,587 |
| Aug 25, 2026 | 6.15 | 6.17 | 5.90 | 5.98 | 5.98 | -2.13% | 320,819 |
| Aug 24, 2026 | 6.24 | 6.24 | 5.82 | 6.11 | 6.11 | -1.13% | 223,069 |