WeWork India Management Limited (BOM:544570)
India · Delayed Price · Currency is INR 542.80
-1.10 (-0.20%)
At close: Apr 21, 2026
BOM:544570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 544.95 | 546.90 | 538.15 | 542.80 | 542.80 | -0.20% | 4,382 |
| Apr 20, 2026 | 536.10 | 550.00 | 531.45 | 543.90 | 543.90 | 0.57% | 7,742 |
| Apr 17, 2026 | 548.65 | 548.65 | 519.55 | 540.80 | 540.80 | 1.30% | 5,073 |
| Apr 16, 2026 | 507.25 | 552.00 | 507.25 | 533.85 | 533.85 | 5.77% | 11,684 |
| Apr 15, 2026 | 489.95 | 510.90 | 488.10 | 504.75 | 504.75 | 4.28% | 3,994 |
| Apr 13, 2026 | 472.20 | 487.95 | 464.90 | 484.05 | 484.05 | 1.10% | 3,750 |
| Apr 10, 2026 | 481.75 | 494.75 | 477.00 | 478.80 | 478.80 | -0.99% | 4,538 |
| Apr 9, 2026 | 468.00 | 492.90 | 463.85 | 483.60 | 483.60 | 2.74% | 8,784 |
| Apr 8, 2026 | 465.00 | 478.15 | 455.55 | 470.70 | 470.70 | 4.11% | 8,059 |
| Apr 7, 2026 | 438.10 | 453.90 | 432.25 | 452.10 | 452.10 | 3.20% | 5,714 |
| Apr 6, 2026 | 446.95 | 446.95 | 432.25 | 438.10 | 438.10 | -2.80% | 11,158 |
| Apr 2, 2026 | 452.10 | 454.50 | 440.65 | 450.70 | 450.70 | -0.62% | 115,956 |
| Apr 1, 2026 | 475.85 | 478.75 | 446.00 | 453.50 | 453.50 | -2.55% | 243,375 |
| Mar 30, 2026 | 444.70 | 499.00 | 419.60 | 465.35 | 465.35 | 3.56% | 22,790 |
| Mar 27, 2026 | 450.55 | 468.55 | 437.70 | 449.35 | 449.35 | -2.19% | 27,045 |
| Mar 25, 2026 | 442.85 | 461.00 | 442.85 | 459.40 | 459.40 | 3.24% | 12,480 |
| Mar 24, 2026 | 445.95 | 446.20 | 428.30 | 445.00 | 445.00 | 0.83% | 13,852 |
| Mar 23, 2026 | 455.00 | 460.60 | 434.00 | 441.35 | 441.35 | -5.94% | 9,020 |
| Mar 20, 2026 | 469.85 | 477.40 | 467.05 | 469.20 | 469.20 | 0.20% | 4,642 |
| Mar 19, 2026 | 487.00 | 489.45 | 465.90 | 468.25 | 468.25 | -5.74% | 10,391 |
| Mar 18, 2026 | 460.50 | 502.25 | 460.50 | 496.75 | 496.75 | 8.00% | 5,697 |
| Mar 17, 2026 | 464.15 | 470.05 | 457.15 | 459.95 | 459.95 | 1.09% | 1,761 |
| Mar 16, 2026 | 460.00 | 467.10 | 451.80 | 455.00 | 455.00 | -2.44% | 4,244 |
| Mar 13, 2026 | 457.55 | 467.10 | 456.70 | 466.40 | 466.40 | -0.15% | 1,101 |
| Mar 12, 2026 | 500.90 | 500.90 | 445.05 | 467.10 | 467.10 | -0.53% | 5,424 |
| Mar 11, 2026 | 441.60 | 473.90 | 434.45 | 469.60 | 469.60 | 6.49% | 8,696 |
| Mar 10, 2026 | 426.75 | 447.40 | 422.70 | 441.00 | 441.00 | 3.36% | 11,317 |
| Mar 9, 2026 | 444.00 | 444.00 | 424.00 | 426.65 | 426.65 | -5.14% | 6,124 |
| Mar 6, 2026 | 458.60 | 461.85 | 446.80 | 449.75 | 449.75 | -2.31% | 3,522 |
| Mar 5, 2026 | 460.15 | 471.30 | 450.85 | 460.40 | 460.40 | -0.54% | 5,435 |
| Mar 4, 2026 | 465.55 | 476.10 | 458.10 | 462.90 | 462.90 | -3.71% | 3,931 |
| Mar 2, 2026 | 485.45 | 492.60 | 469.25 | 480.75 | 480.75 | -2.86% | 5,505 |
| Feb 27, 2026 | 512.85 | 524.80 | 484.35 | 494.90 | 494.90 | -4.61% | 7,397 |
| Feb 26, 2026 | 544.80 | 544.80 | 515.45 | 518.80 | 518.80 | -3.15% | 4,306 |
| Feb 25, 2026 | 515.65 | 546.60 | 500.50 | 535.70 | 535.70 | 4.01% | 11,667 |
| Feb 24, 2026 | 520.00 | 530.00 | 504.00 | 515.05 | 515.05 | -1.96% | 61,278 |
| Feb 23, 2026 | 527.25 | 535.00 | 520.15 | 525.35 | 525.35 | -1.21% | 2,418 |
| Feb 20, 2026 | 540.40 | 541.75 | 530.00 | 531.80 | 531.80 | -1.56% | 1,462 |
| Feb 19, 2026 | 550.05 | 551.40 | 536.00 | 540.25 | 540.25 | -2.08% | 1,266 |
| Feb 18, 2026 | 551.55 | 556.80 | 549.80 | 551.75 | 551.75 | -1.03% | 1,290 |
| Feb 17, 2026 | 562.55 | 568.05 | 555.00 | 557.50 | 557.50 | -1.60% | 3,289 |
| Feb 16, 2026 | 557.80 | 572.35 | 556.05 | 566.55 | 566.55 | 0.85% | 2,042 |
| 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 |