Wardwizard Foods and Beverages Limited (BOM:539132)
India · Delayed Price · Currency is INR 12.28
-0.33 (-2.62%)
At close: May 11, 2026
BOM:539132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 12.79 | 12.79 | 12.16 | 12.28 | 12.28 | -2.62% | 213,901 |
| May 8, 2026 | 12.52 | 12.80 | 12.25 | 12.61 | 12.61 | -0.16% | 867,368 |
| May 7, 2026 | 12.95 | 12.95 | 12.35 | 12.63 | 12.63 | -1.25% | 363,292 |
| May 6, 2026 | 12.87 | 13.20 | 12.55 | 12.79 | 12.79 | -0.62% | 763,288 |
| May 5, 2026 | 12.76 | 13.20 | 12.18 | 12.87 | 12.87 | 0.39% | 1,520,652 |
| May 4, 2026 | 11.78 | 12.95 | 11.67 | 12.82 | 12.82 | 8.83% | 1,624,924 |
| Apr 30, 2026 | 11.00 | 11.90 | 10.99 | 11.78 | 11.78 | 8.07% | 2,037,405 |
| Apr 29, 2026 | 10.30 | 11.00 | 10.05 | 10.90 | 10.90 | 8.78% | 1,633,211 |
| Apr 28, 2026 | 9.55 | 10.34 | 9.11 | 10.02 | 10.02 | 5.58% | 783,226 |
| Apr 27, 2026 | 9.08 | 9.60 | 9.08 | 9.49 | 9.49 | 4.52% | 591,559 |
| Apr 24, 2026 | 9.58 | 9.85 | 8.84 | 9.08 | 9.08 | -4.72% | 1,283,307 |
| Apr 23, 2026 | 9.36 | 9.60 | 9.12 | 9.53 | 9.53 | 1.06% | 282,934 |
| Apr 22, 2026 | 9.31 | 9.50 | 9.06 | 9.43 | 9.43 | 0.64% | 85,562 |
| Apr 21, 2026 | 9.90 | 9.90 | 8.73 | 9.37 | 9.37 | 0.64% | 291,735 |
| Apr 20, 2026 | 9.65 | 9.65 | 9.00 | 9.31 | 9.31 | -0.96% | 194,963 |
| Apr 17, 2026 | 9.41 | 9.87 | 9.15 | 9.40 | 9.40 | -0.84% | 279,484 |
| Apr 16, 2026 | 9.80 | 10.35 | 8.60 | 9.48 | 9.48 | 0.74% | 2,069,914 |
| Apr 15, 2026 | 9.02 | 9.55 | 9.02 | 9.41 | 9.41 | 1.40% | 926,463 |
| Apr 13, 2026 | 8.85 | 9.90 | 8.85 | 9.28 | 9.28 | -0.32% | 557,878 |
| Apr 10, 2026 | 9.29 | 9.54 | 8.81 | 9.31 | 9.31 | 1.31% | 920,122 |
| Apr 9, 2026 | 9.11 | 9.45 | 8.90 | 9.19 | 9.19 | 0.88% | 279,087 |
| Apr 8, 2026 | 9.19 | 9.29 | 8.25 | 9.11 | 9.11 | 1.00% | 271,904 |
| Apr 7, 2026 | 9.41 | 9.52 | 8.99 | 9.02 | 9.02 | -4.65% | 994,944 |
| Apr 6, 2026 | 9.50 | 9.90 | 9.25 | 9.46 | 9.46 | -0.42% | 795,398 |
| Apr 2, 2026 | 9.30 | 9.60 | 9.20 | 9.50 | 9.50 | 2.93% | 315,341 |
| Apr 1, 2026 | 8.83 | 9.26 | 8.63 | 9.23 | 9.23 | 4.65% | 454,848 |
| Mar 30, 2026 | 9.05 | 9.35 | 8.74 | 8.82 | 8.82 | -4.13% | 303,166 |
| Mar 27, 2026 | 8.64 | 9.39 | 8.61 | 9.20 | 9.20 | 2.45% | 2,604,520 |
| Mar 25, 2026 | 9.25 | 9.40 | 8.78 | 8.98 | 8.98 | -0.77% | 366,575 |
| Mar 24, 2026 | 8.93 | 9.18 | 8.89 | 9.05 | 9.05 | 3.43% | 718,372 |
| Mar 23, 2026 | 8.60 | 9.08 | 8.22 | 8.75 | 8.75 | 1.16% | 762,138 |
| Mar 20, 2026 | 8.86 | 8.90 | 8.55 | 8.65 | 8.65 | -1.48% | 258,232 |
| Mar 19, 2026 | 9.03 | 9.03 | 8.50 | 8.78 | 8.78 | 1.50% | 241,398 |
| Mar 18, 2026 | 8.15 | 8.75 | 8.15 | 8.65 | 8.65 | 3.10% | 189,768 |
| Mar 17, 2026 | 8.51 | 8.84 | 8.27 | 8.39 | 8.39 | -2.56% | 124,661 |
| Mar 16, 2026 | 8.42 | 8.99 | 8.34 | 8.61 | 8.61 | -0.58% | 306,390 |
| Mar 13, 2026 | 9.33 | 9.33 | 8.62 | 8.66 | 8.66 | -4.52% | 110,979 |
| Mar 12, 2026 | 9.21 | 9.50 | 8.86 | 9.07 | 9.07 | -2.68% | 880,276 |
| Mar 11, 2026 | 8.91 | 9.41 | 8.62 | 9.32 | 9.32 | 3.90% | 807,509 |
| Mar 10, 2026 | 9.10 | 9.10 | 8.71 | 8.97 | 8.97 | 1.59% | 608,443 |
| Mar 9, 2026 | 8.65 | 9.05 | 8.40 | 8.83 | 8.83 | - | 479,112 |
| Mar 6, 2026 | 9.14 | 9.14 | 8.70 | 8.83 | 8.83 | -0.34% | 253,288 |
| Mar 5, 2026 | 8.90 | 9.09 | 8.43 | 8.86 | 8.86 | 1.96% | 341,166 |
| Mar 4, 2026 | 8.39 | 8.80 | 8.06 | 8.69 | 8.69 | 3.58% | 359,470 |
| Mar 2, 2026 | 8.60 | 8.60 | 7.90 | 8.39 | 8.39 | 1.45% | 252,140 |
| Feb 27, 2026 | 8.21 | 8.62 | 7.80 | 8.27 | 8.27 | 0.73% | 388,265 |
| Feb 26, 2026 | 8.52 | 8.52 | 8.10 | 8.21 | 8.21 | -3.64% | 368,211 |
| Feb 25, 2026 | 8.39 | 8.75 | 8.15 | 8.52 | 8.52 | 1.55% | 271,336 |
| Feb 24, 2026 | 8.52 | 8.93 | 8.31 | 8.39 | 8.39 | -1.53% | 45,743 |
| Feb 23, 2026 | 8.41 | 9.17 | 8.41 | 8.52 | 8.52 | -2.74% | 154,838 |