Wardwizard Innovations & Mobility Limited (BOM:538970)
India · Delayed Price · Currency is INR 5.87
+0.16 (2.80%)
At close: Sep 4, 2026
BOM:538970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 222,998 |
| 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 |
| Aug 4, 2026 | 6.79 | 6.90 | 6.75 | 6.85 | 6.85 | 0.88% | 270,174 |
| Aug 3, 2026 | 6.70 | 7.00 | 6.60 | 6.79 | 6.79 | 1.49% | 391,889 |
| Jul 31, 2026 | 6.66 | 6.79 | 6.62 | 6.69 | 6.69 | -1.04% | 344,257 |
| Jul 30, 2026 | 6.85 | 6.90 | 6.62 | 6.76 | 6.76 | -0.73% | 177,861 |
| Jul 29, 2026 | 6.85 | 6.98 | 6.76 | 6.81 | 6.81 | -0.44% | 249,227 |
| Jul 28, 2026 | 7.06 | 7.06 | 6.80 | 6.84 | 6.84 | -0.73% | 251,574 |
| Jul 27, 2026 | 6.80 | 7.00 | 6.69 | 6.89 | 6.89 | 3.45% | 367,965 |
| Jul 24, 2026 | 6.61 | 6.69 | 6.55 | 6.66 | 6.66 | - | 337,316 |
| Jul 23, 2026 | 6.85 | 6.85 | 6.50 | 6.66 | 6.66 | -1.04% | 328,240 |
| Jul 22, 2026 | 6.90 | 6.92 | 6.62 | 6.73 | 6.73 | -2.46% | 356,178 |
| Jul 21, 2026 | 6.90 | 6.94 | 6.82 | 6.90 | 6.90 | -0.58% | 197,710 |
| Jul 20, 2026 | 7.00 | 7.25 | 6.81 | 6.94 | 6.94 | -0.14% | 336,755 |
| Jul 17, 2026 | 6.90 | 7.10 | 6.78 | 6.95 | 6.95 | 1.31% | 327,207 |
| Jul 16, 2026 | 6.95 | 7.05 | 6.84 | 6.86 | 6.86 | -1.44% | 187,487 |
| Jul 15, 2026 | 6.98 | 7.08 | 6.81 | 6.96 | 6.96 | 0.14% | 210,293 |
| Jul 14, 2026 | 7.15 | 7.15 | 6.81 | 6.95 | 6.95 | -0.43% | 328,553 |
| Jul 13, 2026 | 7.08 | 7.19 | 6.92 | 6.98 | 6.98 | -1.41% | 287,948 |
| Jul 10, 2026 | 6.70 | 7.08 | 6.70 | 7.08 | 7.08 | 4.89% | 441,764 |
| Jul 9, 2026 | 6.89 | 6.89 | 6.60 | 6.75 | 6.75 | -0.44% | 430,095 |
| Jul 8, 2026 | 7.20 | 7.20 | 6.74 | 6.78 | 6.78 | -4.37% | 606,533 |
| Jul 7, 2026 | 7.40 | 7.60 | 7.07 | 7.09 | 7.09 | -4.70% | 591,104 |
| Jul 6, 2026 | 7.79 | 7.79 | 7.41 | 7.44 | 7.44 | -0.67% | 621,935 |
| 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 |