WeWork India Management Limited (BOM:544570)
India · Delayed Price · Currency is INR 561.75
-13.80 (-2.40%)
At close: Feb 13, 2026
WeWork India Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 577.90 | 577.90 | 560.05 | 561.75 | 561.75 | -2.40% | 1,846 |
| Feb 12, 2026 | 577.95 | 580.00 | 574.10 | 575.55 | 575.55 | -1.11% | 1,943 |
| Feb 11, 2026 | 590.05 | 590.05 | 575.10 | 582.00 | 582.00 | -2.09% | 4,370 |
| Feb 10, 2026 | 586.55 | 596.95 | 586.55 | 594.40 | 594.40 | 1.85% | 1,604 |
| Feb 9, 2026 | 595.95 | 595.95 | 577.05 | 583.60 | 583.60 | 0.45% | 3,479 |
| Feb 6, 2026 | 571.80 | 582.00 | 568.00 | 581.00 | 581.00 | 0.89% | 1,609 |
| Feb 5, 2026 | 564.35 | 580.00 | 564.35 | 575.85 | 575.85 | -0.44% | 697 |
| Feb 4, 2026 | 578.15 | 583.95 | 568.95 | 578.40 | 578.40 | -0.49% | 2,201 |
| Feb 3, 2026 | 588.00 | 596.45 | 569.00 | 581.25 | 581.25 | 1.50% | 4,600 |
| Feb 2, 2026 | 574.25 | 582.00 | 565.30 | 572.65 | 572.65 | -1.02% | 2,143 |
| Feb 1, 2026 | 561.10 | 621.20 | 561.10 | 578.55 | 578.55 | 1.31% | 1,690 |
| Jan 30, 2026 | 563.25 | 572.70 | 559.55 | 571.05 | 571.05 | -0.01% | 2,007 |
| Jan 29, 2026 | 581.00 | 583.15 | 566.45 | 571.10 | 571.10 | -2.41% | 3,785 |
| Jan 28, 2026 | 585.00 | 595.00 | 575.00 | 585.20 | 585.20 | 0.03% | 3,135 |
| Jan 27, 2026 | 569.70 | 590.45 | 554.60 | 585.00 | 585.00 | 0.88% | 19,378 |
| Jan 23, 2026 | 589.95 | 589.95 | 575.50 | 579.90 | 579.90 | -2.35% | 2,520 |
| Jan 22, 2026 | 568.05 | 594.40 | 568.05 | 593.85 | 593.85 | 2.82% | 1,440 |
| Jan 21, 2026 | 584.00 | 590.45 | 571.00 | 577.55 | 577.55 | -2.43% | 4,468 |
| Jan 20, 2026 | 597.65 | 599.25 | 589.50 | 591.95 | 591.95 | -1.94% | 1,717 |
| Jan 19, 2026 | 620.60 | 620.60 | 596.55 | 603.65 | 603.65 | -0.94% | 1,549 |
| Jan 16, 2026 | 591.05 | 619.20 | 591.05 | 609.40 | 609.40 | 1.50% | 8,122 |
| Jan 14, 2026 | 593.65 | 602.00 | 593.65 | 600.40 | 600.40 | 0.56% | 683 |
| Jan 13, 2026 | 600.15 | 607.05 | 596.45 | 597.05 | 597.05 | -1.38% | 718 |
| Jan 12, 2026 | 602.25 | 610.30 | 591.80 | 605.40 | 605.40 | -1.41% | 2,691 |
| Jan 9, 2026 | 605.25 | 625.70 | 601.65 | 614.05 | 614.05 | -0.39% | 45,915 |
| Jan 8, 2026 | 620.35 | 622.40 | 611.40 | 616.45 | 616.45 | -0.52% | 8,034 |
| Jan 7, 2026 | 600.40 | 623.55 | 600.40 | 619.65 | 619.65 | 1.16% | 4,555 |
| Jan 6, 2026 | 599.20 | 614.20 | 593.00 | 612.55 | 612.55 | 0.29% | 6,157 |
| Jan 5, 2026 | 604.05 | 614.90 | 601.95 | 610.80 | 610.80 | -1.25% | 4,908 |
| Jan 2, 2026 | 603.60 | 624.45 | 601.70 | 618.55 | 618.55 | 1.58% | 2,659 |
| Jan 1, 2026 | 603.05 | 611.75 | 602.30 | 608.95 | 608.95 | 0.64% | 2,720 |
| Dec 31, 2025 | 593.30 | 607.85 | 593.30 | 605.05 | 605.05 | 0.80% | 6,498 |
| Dec 30, 2025 | 607.80 | 607.80 | 596.40 | 600.25 | 600.25 | -0.63% | 729 |
| Dec 29, 2025 | 589.30 | 605.60 | 589.30 | 604.05 | 604.05 | 0.91% | 2,608 |
| Dec 26, 2025 | 576.05 | 601.65 | 576.05 | 598.60 | 598.60 | 2.19% | 2,328 |
| Dec 24, 2025 | 629.80 | 629.80 | 577.00 | 585.80 | 585.80 | -0.27% | 7,592 |
| Dec 23, 2025 | 575.20 | 589.10 | 575.05 | 587.40 | 587.40 | 0.95% | 6,471 |
| Dec 22, 2025 | 572.20 | 585.50 | 572.20 | 581.85 | 581.85 | 0.27% | 1,794 |
| Dec 19, 2025 | 571.30 | 582.45 | 571.30 | 580.30 | 580.30 | 0.66% | 1,714 |
| Dec 18, 2025 | 571.30 | 584.30 | 571.30 | 576.50 | 576.50 | -1.36% | 2,683 |
| Dec 17, 2025 | 581.25 | 587.85 | 570.20 | 584.45 | 584.45 | 0.03% | 6,272 |
| Dec 16, 2025 | 589.95 | 589.95 | 582.00 | 584.30 | 584.30 | -0.84% | 33,896 |
| Dec 15, 2025 | 588.05 | 591.85 | 580.00 | 589.25 | 589.25 | -0.69% | 2,295 |
| Dec 12, 2025 | 583.70 | 597.30 | 583.70 | 593.35 | 593.35 | -0.89% | 54,529 |
| Dec 11, 2025 | 597.05 | 600.00 | 586.40 | 598.65 | 598.65 | -0.89% | 6,353 |
| Dec 10, 2025 | 610.00 | 610.00 | 596.20 | 604.05 | 604.05 | -1.22% | 8,120 |
| Dec 9, 2025 | 580.65 | 615.00 | 580.00 | 611.50 | 611.50 | 3.78% | 4,069 |
| Dec 8, 2025 | 590.70 | 600.35 | 585.00 | 589.20 | 589.20 | -1.12% | 5,875 |
| Dec 5, 2025 | 609.95 | 609.95 | 588.05 | 595.85 | 595.85 | 0.28% | 2,386 |
| Dec 4, 2025 | 590.10 | 600.40 | 578.20 | 594.20 | 594.20 | -0.48% | 8,562 |