Wardwizard Foods and Beverages Limited (BOM:539132)
India · Delayed Price · Currency is INR 6.87
-0.07 (-1.01%)
At close: Nov 13, 2026
BOM:539132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.09 | 7.09 | 6.73 | 6.87 | 6.87 | -1.01% | 195,823 |
| Nov 12, 2026 | 7.04 | 7.10 | 6.85 | 6.94 | 6.94 | -1.84% | 125,581 |
| Nov 11, 2026 | 7.07 | 7.20 | 6.82 | 7.07 | 7.07 | 1.00% | 369,620 |
| Nov 9, 2026 | 7.09 | 7.10 | 6.75 | 7.00 | 7.00 | 3.40% | 320,871 |
| Nov 8, 2026 | 6.50 | 6.77 | 6.36 | 6.77 | 6.77 | 4.96% | 71,765 |
| Nov 6, 2026 | 6.15 | 6.45 | 6.03 | 6.45 | 6.45 | 4.88% | 156,710 |
| Nov 5, 2026 | 5.87 | 6.15 | 5.87 | 6.15 | 6.15 | 4.95% | 261,985 |
| Nov 4, 2026 | 5.48 | 5.86 | 5.48 | 5.86 | 5.86 | 4.83% | 121,724 |
| Nov 3, 2026 | 5.52 | 5.73 | 5.34 | 5.59 | 5.59 | 1.27% | 438,853 |
| Nov 2, 2026 | 5.48 | 5.58 | 5.22 | 5.52 | 5.52 | 0.91% | 522,161 |
| Oct 30, 2026 | 5.75 | 5.80 | 5.47 | 5.47 | 5.47 | -9.88% | 531,539 |
| Oct 29, 2026 | 6.86 | 6.86 | 6.07 | 6.07 | 6.07 | -9.94% | 785,469 |
| Oct 28, 2026 | 7.10 | 7.35 | 6.60 | 6.74 | 6.74 | -3.85% | 346,618 |
| Oct 27, 2026 | 7.48 | 7.48 | 6.93 | 7.01 | 7.01 | -1.82% | 197,499 |
| Oct 26, 2026 | 7.45 | 7.49 | 6.73 | 7.14 | 7.14 | -2.06% | 292,469 |
| 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% | 826,187 |
| 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 |