Wardwizard Innovations & Mobility Limited (BOM:538970)
India · Delayed Price · Currency is INR 6.99
+0.13 (1.90%)
At close: May 25, 2026
BOM:538970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 7.93 | 8.00 | 7.90 | 7.90 | 7.90 | -4.93% | 501,236 |
| Apr 20, 2026 | 8.73 | 8.73 | 8.31 | 8.31 | 8.31 | -4.92% | 488,979 |
| Apr 17, 2026 | 9.22 | 9.55 | 8.65 | 8.74 | 8.74 | -3.96% | 2,372,461 |
| Apr 16, 2026 | 8.60 | 9.15 | 8.59 | 9.10 | 9.10 | 7.57% | 1,907,141 |
| Apr 15, 2026 | 8.00 | 8.55 | 8.00 | 8.46 | 8.46 | 8.60% | 1,893,625 |
| Apr 13, 2026 | 7.67 | 8.11 | 7.01 | 7.79 | 7.79 | 1.56% | 2,107,140 |
| Apr 10, 2026 | 7.25 | 7.75 | 7.25 | 7.67 | 7.67 | 6.97% | 1,417,489 |
| Apr 9, 2026 | 7.40 | 7.40 | 7.05 | 7.17 | 7.17 | 2.14% | 1,201,815 |
| Apr 8, 2026 | 6.60 | 7.10 | 6.50 | 7.02 | 7.02 | 10.73% | 1,772,347 |
| Apr 7, 2026 | 6.38 | 6.48 | 6.21 | 6.34 | 6.34 | 1.93% | 497,596 |
| Apr 6, 2026 | 6.11 | 6.46 | 5.96 | 6.22 | 6.22 | 4.36% | 1,366,215 |
| Apr 2, 2026 | 5.55 | 6.06 | 5.41 | 5.96 | 5.96 | 6.81% | 1,443,081 |
| Apr 1, 2026 | 5.30 | 5.58 | 5.20 | 5.58 | 5.58 | 9.84% | 447,563 |
| Mar 30, 2026 | 5.61 | 5.75 | 5.05 | 5.08 | 5.08 | -9.45% | 2,367,135 |
| Mar 27, 2026 | 6.10 | 6.10 | 5.50 | 5.61 | 5.61 | -6.81% | 1,834,693 |
| Mar 25, 2026 | 5.99 | 6.20 | 5.99 | 6.02 | 6.02 | 2.38% | 1,300,174 |
| Mar 24, 2026 | 6.19 | 6.19 | 5.41 | 5.88 | 5.88 | 0.34% | 1,172,215 |
| Mar 23, 2026 | 6.33 | 6.33 | 5.62 | 5.86 | 5.86 | -4.25% | 1,003,725 |
| Mar 20, 2026 | 6.20 | 6.25 | 6.00 | 6.12 | 6.12 | 0.66% | 2,276,783 |
| Mar 19, 2026 | 6.19 | 6.19 | 6.05 | 6.08 | 6.08 | -1.78% | 486,499 |
| Mar 18, 2026 | 6.00 | 6.27 | 6.00 | 6.19 | 6.19 | 3.00% | 715,372 |
| Mar 17, 2026 | 6.30 | 6.30 | 5.97 | 6.01 | 6.01 | -1.96% | 832,255 |
| Mar 16, 2026 | 6.40 | 6.50 | 6.05 | 6.13 | 6.13 | -3.92% | 2,127,096 |
| Mar 13, 2026 | 6.61 | 6.70 | 6.30 | 6.38 | 6.38 | -3.33% | 624,417 |
| Mar 12, 2026 | 6.80 | 6.80 | 6.46 | 6.60 | 6.60 | -1.35% | 697,907 |
| Mar 11, 2026 | 6.71 | 6.84 | 6.60 | 6.69 | 6.69 | -0.30% | 415,381 |
| Mar 10, 2026 | 6.84 | 7.10 | 6.61 | 6.71 | 6.71 | -1.61% | 626,072 |
| Mar 9, 2026 | 6.50 | 7.14 | 6.50 | 6.82 | 6.82 | 2.71% | 951,818 |