Wardwizard Innovations & Mobility Limited (BOM:538970)
India · Delayed Price · Currency is INR 4.500
-0.210 (-4.46%)
At close: Oct 15, 2026
BOM:538970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 6.21 | 6.27 | 6.16 | 6.18 | 6.18 | 0.32% | 167,238 |
| Aug 20, 2026 | 6.48 | 6.48 | 6.12 | 6.16 | 6.16 | -1.44% | 84,398 |
| Aug 19, 2026 | 6.23 | 6.43 | 6.16 | 6.25 | 6.25 | -1.26% | 169,349 |
| Aug 18, 2026 | 6.43 | 6.45 | 6.01 | 6.33 | 6.33 | 1.61% | 165,063 |
| Aug 17, 2026 | 6.46 | 6.47 | 6.01 | 6.23 | 6.23 | -4.74% | 412,581 |
| Aug 14, 2026 | 6.58 | 6.65 | 6.45 | 6.54 | 6.54 | 0.15% | 380,645 |
| Aug 13, 2026 | 6.42 | 6.60 | 6.42 | 6.53 | 6.53 | -0.61% | 298,125 |
| Aug 12, 2026 | 6.72 | 6.72 | 6.55 | 6.57 | 6.57 | -1.50% | 311,084 |
| Aug 11, 2026 | 6.71 | 6.78 | 6.64 | 6.67 | 6.67 | -1.19% | 357,617 |
| Aug 10, 2026 | 6.80 | 6.84 | 6.71 | 6.75 | 6.75 | 0.75% | 333,949 |
| Aug 7, 2026 | 6.71 | 6.80 | 6.67 | 6.70 | 6.70 | - | 491,265 |
| Aug 6, 2026 | 6.86 | 6.95 | 6.67 | 6.70 | 6.70 | -1.62% | 398,861 |
| Aug 5, 2026 | 6.88 | 6.88 | 6.72 | 6.81 | 6.81 | -0.58% | 174,242 |