Wardwizard Foods and Beverages Limited (BOM:539132)
India · Delayed Price · Currency is INR 9.23
-0.17 (-1.81%)
At close: Jul 31, 2026
BOM:539132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.39 | 9.39 | 9.14 | 9.23 | 9.23 | -1.81% | 17,740 |
| Jul 30, 2026 | 9.19 | 9.45 | 8.98 | 9.40 | 9.40 | 2.84% | 194,580 |
| Jul 29, 2026 | 9.16 | 9.34 | 8.86 | 9.14 | 9.14 | -0.33% | 477,073 |
| Jul 28, 2026 | 9.54 | 9.54 | 9.00 | 9.17 | 9.17 | -2.86% | 381,679 |
| Jul 27, 2026 | 9.30 | 9.68 | 9.20 | 9.44 | 9.44 | 0.64% | 61,494 |
| Jul 24, 2026 | 9.79 | 9.79 | 9.31 | 9.38 | 9.38 | -3.40% | 80,481 |
| Jul 23, 2026 | 9.32 | 9.80 | 9.32 | 9.71 | 9.71 | 1.78% | 42,531 |
| Jul 22, 2026 | 9.84 | 9.84 | 9.12 | 9.54 | 9.54 | 0.10% | 347,886 |
| Jul 21, 2026 | 9.30 | 9.69 | 9.15 | 9.53 | 9.53 | 1.82% | 72,698 |
| Jul 20, 2026 | 9.65 | 9.65 | 9.30 | 9.36 | 9.36 | -1.06% | 50,198 |
| Jul 17, 2026 | 9.74 | 9.74 | 9.27 | 9.46 | 9.46 | -0.21% | 112,725 |
| Jul 16, 2026 | 9.56 | 9.60 | 9.22 | 9.48 | 9.48 | 1.94% | 47,031 |
| Jul 15, 2026 | 9.02 | 9.63 | 9.00 | 9.30 | 9.30 | 1.31% | 241,222 |
| Jul 14, 2026 | 9.13 | 9.49 | 9.13 | 9.18 | 9.18 | -2.24% | 132,360 |
| Jul 13, 2026 | 9.60 | 9.60 | 9.33 | 9.39 | 9.39 | -1.47% | 22,610 |
| Jul 10, 2026 | 9.88 | 9.88 | 9.38 | 9.53 | 9.53 | -1.24% | 57,404 |
| Jul 9, 2026 | 9.74 | 9.89 | 9.46 | 9.65 | 9.65 | 1.26% | 121,086 |
| Jul 8, 2026 | 9.80 | 9.80 | 9.42 | 9.53 | 9.53 | -0.94% | 136,317 |
| Jul 7, 2026 | 9.80 | 9.80 | 9.51 | 9.62 | 9.62 | -1.23% | 79,245 |
| Jul 6, 2026 | 9.90 | 9.90 | 9.41 | 9.74 | 9.74 | -0.71% | 122,612 |
| Jul 3, 2026 | 9.56 | 9.90 | 9.33 | 9.81 | 9.81 | 3.05% | 137,617 |
| Jul 2, 2026 | 9.61 | 9.68 | 9.30 | 9.52 | 9.52 | - | 67,752 |
| Jul 1, 2026 | 9.70 | 9.70 | 9.22 | 9.52 | 9.52 | -1.04% | 149,722 |
| Jun 30, 2026 | 9.51 | 9.74 | 9.36 | 9.62 | 9.62 | 0.10% | 49,988 |
| Jun 29, 2026 | 9.57 | 9.84 | 9.46 | 9.61 | 9.61 | 0.63% | 74,092 |
| Jun 25, 2026 | 9.43 | 9.79 | 9.43 | 9.55 | 9.55 | -0.62% | 32,293 |
| Jun 24, 2026 | 9.77 | 9.77 | 9.43 | 9.61 | 9.61 | 2.34% | 163,735 |
| Jun 23, 2026 | 9.14 | 9.57 | 8.90 | 9.39 | 9.39 | 2.96% | 79,779 |
| Jun 22, 2026 | 9.24 | 9.38 | 8.90 | 9.12 | 9.12 | -1.30% | 204,605 |
| Jun 19, 2026 | 9.80 | 9.80 | 9.22 | 9.24 | 9.24 | -4.74% | 636,970 |
| Jun 18, 2026 | 9.89 | 9.89 | 9.54 | 9.70 | 9.70 | -1.72% | 210,487 |
| Jun 17, 2026 | 10.10 | 10.15 | 9.61 | 9.87 | 9.87 | -1.40% | 398,054 |
| Jun 16, 2026 | 9.95 | 10.20 | 9.65 | 10.01 | 10.01 | 1.73% | 93,561 |
| Jun 15, 2026 | 10.05 | 10.40 | 9.58 | 9.84 | 9.84 | -1.89% | 225,772 |
| Jun 12, 2026 | 9.55 | 10.34 | 9.55 | 10.03 | 10.03 | -0.20% | 403,226 |
| Jun 11, 2026 | 10.05 | 10.25 | 10.05 | 10.05 | 10.05 | -4.92% | 253,689 |
| Jun 10, 2026 | 10.90 | 11.19 | 10.55 | 10.57 | 10.57 | -4.77% | 1,111,685 |
| Jun 9, 2026 | 11.61 | 11.69 | 11.06 | 11.10 | 11.10 | -4.64% | 368,699 |
| Jun 8, 2026 | 11.75 | 12.09 | 11.47 | 11.64 | 11.64 | -3.56% | 1,144,185 |
| Jun 5, 2026 | 11.92 | 12.53 | 11.75 | 12.07 | 12.07 | 1.00% | 666,461 |
| Jun 4, 2026 | 11.85 | 12.19 | 11.82 | 11.95 | 11.95 | -1.24% | 219,528 |
| Jun 3, 2026 | 12.29 | 12.34 | 11.77 | 12.10 | 12.10 | 0.75% | 417,118 |
| Jun 2, 2026 | 11.82 | 12.33 | 11.60 | 12.01 | 12.01 | 1.78% | 453,527 |
| Jun 1, 2026 | 12.20 | 12.26 | 11.73 | 11.80 | 11.80 | -2.07% | 242,231 |
| May 29, 2026 | 11.87 | 12.20 | 11.85 | 12.05 | 12.05 | -0.25% | 203,742 |
| May 27, 2026 | 12.24 | 12.24 | 12.01 | 12.08 | 12.08 | -1.31% | 70,012 |
| May 26, 2026 | 12.54 | 12.54 | 11.96 | 12.24 | 12.24 | 0.58% | 250,520 |
| May 25, 2026 | 11.81 | 12.19 | 11.81 | 12.17 | 12.17 | 1.50% | 174,737 |
| May 22, 2026 | 11.81 | 12.10 | 11.79 | 11.99 | 11.99 | 1.27% | 157,105 |
| May 21, 2026 | 12.20 | 12.29 | 11.66 | 11.84 | 11.84 | -3.19% | 587,611 |