Wardwizard Foods and Beverages Limited (BOM:539132)
India · Delayed Price · Currency is INR 8.18
-0.39 (-4.55%)
At close: Jan 22, 2026
BOM:539132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.15 | 8.72 | 8.15 | 8.18 | 8.18 | -4.55% | 260,123 |
| Jan 21, 2026 | 8.95 | 9.17 | 8.36 | 8.57 | 8.57 | -2.50% | 471,071 |
| Jan 20, 2026 | 8.90 | 9.00 | 8.51 | 8.79 | 8.79 | -1.79% | 303,441 |
| Jan 19, 2026 | 8.41 | 9.20 | 8.41 | 8.95 | 8.95 | 1.13% | 723,025 |
| Jan 16, 2026 | 8.85 | 9.21 | 8.85 | 8.85 | 8.85 | -1.99% | 167,443 |
| Jan 14, 2026 | 8.70 | 9.04 | 8.70 | 9.03 | 9.03 | 1.80% | 224,369 |
| Jan 13, 2026 | 8.53 | 8.87 | 8.53 | 8.87 | 8.87 | 1.95% | 319,027 |
| Jan 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.92% | 44,215 |
| Jan 9, 2026 | 9.00 | 9.00 | 8.87 | 8.87 | 8.87 | -1.99% | 132,286 |
| Jan 8, 2026 | 9.40 | 9.40 | 9.05 | 9.05 | 9.05 | -1.95% | 135,364 |
| Jan 7, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.99% | 255,707 |
| Jan 6, 2026 | 8.71 | 9.05 | 8.71 | 9.05 | 9.05 | 1.91% | 426,275 |
| Jan 5, 2026 | 8.99 | 8.99 | 8.88 | 8.88 | 8.88 | -1.99% | 413,101 |
| Jan 2, 2026 | 9.06 | 9.07 | 9.06 | 9.06 | 9.06 | -1.95% | 247,996 |
| Jan 1, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.91% | 140,285 |
| Dec 31, 2025 | 9.80 | 9.80 | 9.42 | 9.42 | 9.42 | -1.98% | 294,506 |
| Dec 30, 2025 | 9.57 | 9.61 | 9.55 | 9.61 | 9.61 | - | 236,507 |
| Dec 29, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.94% | 159,296 |
| Dec 26, 2025 | 9.55 | 9.92 | 9.55 | 9.80 | 9.80 | 0.62% | 250,397 |
| Dec 24, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.91% | 74,058 |
| Dec 23, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.97% | 55,164 |
| Dec 22, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.91% | 348,466 |
| Dec 19, 2025 | 9.75 | 9.94 | 9.75 | 9.94 | 9.94 | 1.95% | 317,745 |
| Dec 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.91% | 280,987 |
| Dec 17, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.97% | 120,434 |
| Dec 16, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.93% | 38,057 |
| Dec 15, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.99% | 47,668 |
| Dec 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.95% | 114,444 |
| Dec 11, 2025 | 10.90 | 10.90 | 10.60 | 10.76 | 10.76 | 3.56% | 901,144 |
| Dec 10, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 4.95% | 583,504 |
| Dec 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.98% | 662,248 |
| Dec 8, 2025 | 9.38 | 9.43 | 9.30 | 9.43 | 9.43 | 4.89% | 622,089 |
| Dec 5, 2025 | 8.21 | 8.99 | 8.15 | 8.99 | 8.99 | 4.90% | 1,352,638 |
| Dec 4, 2025 | 9.15 | 9.15 | 8.56 | 8.57 | 8.57 | -4.88% | 922,201 |
| Dec 3, 2025 | 9.23 | 9.64 | 8.87 | 9.01 | 9.01 | -3.43% | 1,011,382 |
| Dec 2, 2025 | 9.41 | 10.18 | 9.28 | 9.33 | 9.33 | -4.41% | 586,710 |
| Dec 1, 2025 | 10.63 | 10.63 | 9.66 | 9.76 | 9.76 | -3.94% | 758,733 |
| Nov 28, 2025 | 10.17 | 10.75 | 10.16 | 10.16 | 10.16 | -4.96% | 495,359 |
| Nov 27, 2025 | 10.71 | 11.25 | 10.68 | 10.69 | 10.69 | -4.89% | 364,475 |
| Nov 26, 2025 | 11.50 | 11.98 | 11.21 | 11.24 | 11.24 | -4.75% | 655,341 |
| Nov 25, 2025 | 11.98 | 12.01 | 10.90 | 11.80 | 11.80 | 3.15% | 740,968 |
| Nov 24, 2025 | 11.10 | 11.44 | 11.08 | 11.44 | 11.44 | 4.95% | 445,732 |
| Nov 21, 2025 | 10.45 | 11.08 | 10.04 | 10.90 | 10.90 | 3.22% | 1,816,969 |
| Nov 20, 2025 | 10.62 | 10.99 | 10.56 | 10.56 | 10.56 | -4.95% | 430,941 |
| Nov 19, 2025 | 11.65 | 11.95 | 11.07 | 11.11 | 11.11 | -4.64% | 797,836 |
| Nov 18, 2025 | 11.90 | 12.00 | 11.29 | 11.65 | 11.65 | -1.94% | 675,489 |
| Nov 17, 2025 | 12.25 | 12.72 | 11.62 | 11.88 | 11.88 | -2.86% | 585,051 |
| Nov 14, 2025 | 12.13 | 12.45 | 11.56 | 12.23 | 12.23 | 0.82% | 655,872 |
| Nov 13, 2025 | 12.69 | 12.75 | 11.76 | 12.13 | 12.13 | -1.94% | 1,080,903 |
| Nov 12, 2025 | 12.10 | 12.45 | 12.10 | 12.37 | 12.37 | 2.32% | 523,693 |