Wardwizard Foods and Beverages Limited (BOM:539132)
India · Delayed Price · Currency is INR 7.29
+0.31 (4.44%)
At close: Oct 23, 2026
BOM:539132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.90 | 7.47 | 6.52 | 7.29 | 7.29 | 4.44% | 334,928 |
| Oct 22, 2026 | 7.96 | 7.96 | 6.97 | 6.98 | 6.98 | -9.82% | 825,632 |
| Oct 21, 2026 | 7.97 | 8.00 | 7.38 | 7.74 | 7.74 | -2.15% | 96,242 |
| Oct 19, 2026 | 7.99 | 8.16 | 7.36 | 7.91 | 7.91 | -0.63% | 139,188 |
| Oct 16, 2026 | 8.00 | 8.05 | 7.75 | 7.96 | 7.96 | 0.51% | 37,475 |
| Oct 15, 2026 | 8.04 | 8.07 | 7.75 | 7.92 | 7.92 | -1.49% | 96,272 |
| Oct 14, 2026 | 8.19 | 8.19 | 7.38 | 8.04 | 8.04 | 0.12% | 234,869 |
| Oct 13, 2026 | 8.28 | 8.28 | 7.90 | 8.03 | 8.03 | -0.25% | 39,541 |
| Oct 12, 2026 | 8.16 | 8.54 | 7.72 | 8.05 | 8.05 | -0.37% | 137,199 |
| Oct 9, 2026 | 8.00 | 8.30 | 7.57 | 8.08 | 8.08 | 2.67% | 175,827 |
| Oct 8, 2026 | 7.79 | 7.90 | 7.16 | 7.87 | 7.87 | 4.93% | 269,454 |
| Oct 7, 2026 | 7.68 | 7.87 | 7.46 | 7.50 | 7.50 | -3.97% | 239,729 |
| Oct 6, 2026 | 8.19 | 8.28 | 7.79 | 7.81 | 7.81 | -4.64% | 626,536 |
| Oct 5, 2026 | 8.20 | 8.56 | 8.13 | 8.19 | 8.19 | -1.21% | 276,037 |
| Oct 1, 2026 | 8.42 | 8.64 | 8.22 | 8.29 | 8.29 | -2.13% | 74,087 |
| Sep 30, 2026 | 8.72 | 8.72 | 8.27 | 8.47 | 8.47 | -2.64% | 1,058,961 |
| Sep 29, 2026 | 8.67 | 8.83 | 8.51 | 8.70 | 8.70 | 0.35% | 1,051,365 |
| Sep 28, 2026 | 8.73 | 8.73 | 8.61 | 8.67 | 8.67 | -0.69% | 45,375 |
| Sep 25, 2026 | 8.96 | 8.96 | 8.61 | 8.73 | 8.73 | -1.24% | 64,383 |
| Sep 24, 2026 | 8.80 | 9.20 | 8.53 | 8.84 | 8.84 | 0.45% | 162,688 |
| Sep 23, 2026 | 8.95 | 9.10 | 8.66 | 8.80 | 8.80 | -1.35% | 218,630 |
| Sep 22, 2026 | 9.35 | 9.35 | 8.81 | 8.92 | 8.92 | -3.36% | 432,258 |
| Sep 21, 2026 | 9.25 | 9.58 | 9.06 | 9.23 | 9.23 | -1.70% | 207,515 |
| Sep 18, 2026 | 9.66 | 9.66 | 9.25 | 9.39 | 9.39 | -0.74% | 82,521 |
| Sep 17, 2026 | 9.84 | 9.84 | 9.15 | 9.46 | 9.46 | -0.53% | 405,675 |
| Sep 16, 2026 | 9.37 | 9.66 | 9.26 | 9.51 | 9.51 | 3.37% | 971,861 |
| Sep 15, 2026 | 9.36 | 9.65 | 8.93 | 9.20 | 9.20 | -2.13% | 313,020 |
| Sep 11, 2026 | 9.75 | 9.75 | 9.14 | 9.40 | 9.40 | -0.63% | 97,987 |
| Sep 10, 2026 | 9.22 | 9.68 | 8.85 | 9.46 | 9.46 | 2.60% | 273,667 |
| Sep 9, 2026 | 9.20 | 9.44 | 8.82 | 9.22 | 9.22 | 1.21% | 145,760 |
| Sep 8, 2026 | 9.22 | 9.49 | 9.03 | 9.11 | 9.11 | -2.67% | 182,660 |
| Sep 7, 2026 | 9.48 | 9.74 | 9.21 | 9.36 | 9.36 | -1.89% | 93,065 |
| Sep 4, 2026 | 9.90 | 9.90 | 9.44 | 9.54 | 9.54 | -3.34% | 126,419 |
| Sep 3, 2026 | 9.76 | 10.14 | 9.62 | 9.87 | 9.87 | -0.20% | 36,077 |
| Sep 2, 2026 | 10.47 | 10.47 | 9.73 | 9.89 | 9.89 | -3.42% | 248,444 |
| Sep 1, 2026 | 11.00 | 11.00 | 10.21 | 10.24 | 10.24 | -4.66% | 384,629 |
| Aug 31, 2026 | 10.84 | 10.84 | 10.01 | 10.74 | 10.74 | 3.97% | 883,136 |
| Aug 28, 2026 | 10.29 | 10.33 | 10.28 | 10.33 | 10.33 | 4.98% | 241,668 |
| Aug 27, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 4.90% | 155,167 |
| Aug 26, 2026 | 9.37 | 9.38 | 8.90 | 9.38 | 9.38 | 4.92% | 143,809 |
| Aug 25, 2026 | 9.00 | 9.10 | 8.85 | 8.94 | 8.94 | -0.67% | 148,123 |
| Aug 24, 2026 | 9.05 | 9.20 | 8.95 | 9.00 | 9.00 | -1.10% | 142,210 |
| Aug 21, 2026 | 9.20 | 9.20 | 8.89 | 9.10 | 9.10 | -0.44% | 205,203 |
| Aug 20, 2026 | 9.18 | 9.37 | 9.00 | 9.14 | 9.14 | -0.54% | 128,866 |
| Aug 19, 2026 | 9.04 | 9.78 | 9.04 | 9.19 | 9.19 | -3.36% | 480,720 |
| Aug 18, 2026 | 10.09 | 10.09 | 9.51 | 9.51 | 9.51 | -5.00% | 263,833 |
| Aug 17, 2026 | 10.41 | 10.79 | 9.89 | 10.01 | 10.01 | -3.84% | 617,409 |
| Aug 14, 2026 | 10.85 | 10.90 | 10.32 | 10.41 | 10.41 | -4.14% | 390,067 |
| Aug 13, 2026 | 10.74 | 11.19 | 10.50 | 10.86 | 10.86 | 1.50% | 322,862 |
| Aug 12, 2026 | 10.77 | 10.80 | 10.38 | 10.70 | 10.70 | -0.65% | 305,095 |