WeWork India Management Limited (BOM:544570)
India · Delayed Price · Currency is INR 673.35
+8.45 (1.27%)
At close: Oct 7, 2026
BOM:544570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 660.55 | 683.90 | 659.65 | 673.35 | 673.35 | 1.27% | 3,687 |
| Oct 6, 2026 | 654.15 | 667.55 | 647.80 | 664.90 | 664.90 | 2.15% | 2,832 |
| Oct 5, 2026 | 662.40 | 662.40 | 644.75 | 650.90 | 650.90 | -1.23% | 1,757 |
| Oct 1, 2026 | 658.65 | 665.20 | 644.00 | 659.00 | 659.00 | -0.06% | 4,108 |
| Sep 30, 2026 | 668.25 | 670.20 | 657.25 | 659.40 | 659.40 | -1.33% | 6,991 |
| Sep 29, 2026 | 645.00 | 678.15 | 639.95 | 668.30 | 668.30 | 2.38% | 12,317 |
| Sep 28, 2026 | 652.90 | 661.30 | 636.10 | 652.75 | 652.75 | -0.02% | 5,398 |
| Sep 25, 2026 | 644.45 | 659.00 | 635.00 | 652.90 | 652.90 | 0.29% | 4,932 |
| Sep 24, 2026 | 661.30 | 662.20 | 649.25 | 651.00 | 651.00 | -2.27% | 3,801 |
| Sep 23, 2026 | 670.00 | 680.05 | 663.70 | 666.10 | 666.10 | -0.66% | 1,589 |
| Sep 22, 2026 | 675.00 | 680.00 | 666.30 | 670.50 | 670.50 | -0.16% | 746 |
| Sep 21, 2026 | 680.25 | 694.75 | 669.30 | 671.60 | 671.60 | -1.51% | 7,350 |
| Sep 18, 2026 | 684.00 | 693.00 | 676.80 | 681.90 | 681.90 | -0.08% | 8,688 |
| Sep 17, 2026 | 673.00 | 691.00 | 672.45 | 682.45 | 682.45 | 1.34% | 1,638 |
| Sep 16, 2026 | 670.00 | 680.90 | 658.35 | 673.40 | 673.40 | 0.15% | 3,777 |
| Sep 15, 2026 | 669.90 | 680.00 | 668.10 | 672.40 | 672.40 | 0.35% | 6,130 |
| Sep 11, 2026 | 673.10 | 673.15 | 658.85 | 670.05 | 670.05 | -0.84% | 3,353 |
| Sep 10, 2026 | 673.20 | 685.60 | 668.40 | 675.75 | 675.75 | 0.19% | 5,491 |
| Sep 9, 2026 | 666.00 | 685.00 | 662.45 | 674.50 | 674.50 | 0.94% | 4,723 |
| Sep 8, 2026 | 670.65 | 676.25 | 665.00 | 668.25 | 668.25 | -1.08% | 40,377 |
| Sep 7, 2026 | 662.60 | 687.45 | 662.60 | 675.55 | 675.55 | 1.20% | 230,454 |
| Sep 4, 2026 | 663.15 | 681.15 | 660.75 | 667.55 | 667.55 | 2.07% | 16,387 |
| Sep 3, 2026 | 664.70 | 684.05 | 647.80 | 654.00 | 654.00 | -0.97% | 67,332 |
| Sep 2, 2026 | 666.10 | 671.25 | 657.85 | 660.40 | 660.40 | -2.19% | 1,692 |
| Sep 1, 2026 | 675.50 | 686.70 | 661.25 | 675.20 | 675.20 | -1.42% | 15,434 |
| Aug 31, 2026 | 699.75 | 710.00 | 672.65 | 684.95 | 684.95 | -0.88% | 23,465 |
| Aug 28, 2026 | 674.50 | 694.35 | 669.50 | 691.05 | 691.05 | 2.42% | 65,963 |
| Aug 27, 2026 | 673.40 | 693.90 | 673.30 | 674.70 | 674.70 | -0.55% | 6,624 |
| Aug 26, 2026 | 671.30 | 692.20 | 671.30 | 678.40 | 678.40 | 0.45% | 3,495 |
| Aug 25, 2026 | 669.65 | 683.30 | 665.85 | 675.35 | 675.35 | 0.48% | 6,957 |
| Aug 24, 2026 | 704.80 | 704.80 | 665.90 | 672.10 | 672.10 | -1.39% | 45,139 |
| Aug 21, 2026 | 687.15 | 696.00 | 677.80 | 681.60 | 681.60 | -0.98% | 4,487 |
| Aug 20, 2026 | 693.70 | 694.85 | 686.00 | 688.35 | 688.35 | -0.43% | 4,775 |
| Aug 19, 2026 | 690.05 | 697.10 | 687.00 | 691.30 | 691.30 | -0.69% | 4,189 |
| Aug 18, 2026 | 707.05 | 707.05 | 690.00 | 696.10 | 696.10 | -1.52% | 3,034 |
| Aug 17, 2026 | 721.10 | 725.65 | 704.50 | 706.85 | 706.85 | -0.13% | 25,689 |
| Aug 14, 2026 | 714.20 | 725.85 | 700.00 | 707.80 | 707.80 | -1.57% | 3,510,286 |
| Aug 13, 2026 | 702.25 | 730.90 | 702.25 | 719.10 | 719.10 | 1.52% | 6,513 |
| Aug 12, 2026 | 716.55 | 723.05 | 704.20 | 708.35 | 708.35 | -1.25% | 38,190 |
| Aug 11, 2026 | 722.95 | 733.15 | 715.10 | 717.35 | 717.35 | -0.88% | 27,849 |
| Aug 10, 2026 | 748.05 | 756.60 | 717.85 | 723.75 | 723.75 | -3.84% | 8,449 |
| Aug 7, 2026 | 756.65 | 775.00 | 748.05 | 752.65 | 752.65 | 0.84% | 9,663 |
| Aug 6, 2026 | 755.00 | 794.20 | 737.20 | 746.35 | 746.35 | -0.35% | 88,158 |
| Aug 5, 2026 | 737.05 | 759.60 | 734.50 | 748.95 | 748.95 | 1.66% | 9,921 |
| Aug 4, 2026 | 740.00 | 758.65 | 735.30 | 736.75 | 736.75 | -1.10% | 28,828 |
| Aug 3, 2026 | 743.35 | 751.85 | 732.85 | 744.95 | 744.95 | -0.35% | 10,716 |
| Jul 31, 2026 | 718.70 | 750.90 | 704.45 | 747.55 | 747.55 | 5.27% | 176,844 |
| Jul 30, 2026 | 701.70 | 711.50 | 697.65 | 710.10 | 710.10 | 0.67% | 2,898 |
| Jul 29, 2026 | 705.10 | 714.00 | 693.95 | 705.40 | 705.40 | -0.58% | 9,208 |
| Jul 28, 2026 | 718.00 | 718.00 | 700.00 | 709.55 | 709.55 | -1.75% | 11,105 |