WeWork India Management Limited (BOM:544570)
India · Delayed Price · Currency is INR 681.60
-6.75 (-0.98%)
At close: Aug 21, 2026
BOM:544570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 712.25 | 726.90 | 711.05 | 722.20 | 722.20 | 1.25% | 13,124 |
| Jul 24, 2026 | 699.45 | 719.10 | 684.25 | 713.30 | 713.30 | 1.83% | 11,271 |
| Jul 23, 2026 | 705.15 | 709.65 | 691.00 | 700.45 | 700.45 | -2.01% | 22,910 |
| Jul 22, 2026 | 723.45 | 725.00 | 699.80 | 714.80 | 714.80 | -1.00% | 16,531 |
| Jul 21, 2026 | 687.00 | 730.00 | 671.55 | 722.05 | 722.05 | 6.04% | 18,591 |
| Jul 20, 2026 | 672.90 | 697.60 | 658.00 | 680.90 | 680.90 | 0.45% | 20,247 |
| Jul 17, 2026 | 724.05 | 724.05 | 657.85 | 677.85 | 677.85 | -6.90% | 53,461 |
| Jul 16, 2026 | 725.00 | 736.00 | 712.25 | 728.10 | 728.10 | 1.01% | 12,956 |
| Jul 15, 2026 | 715.00 | 730.55 | 710.55 | 720.80 | 720.80 | 1.06% | 8,510 |
| Jul 14, 2026 | 738.25 | 740.00 | 710.60 | 713.25 | 713.25 | -3.82% | 232,586 |
| Jul 13, 2026 | 728.60 | 748.00 | 718.50 | 741.60 | 741.60 | 1.26% | 13,638 |
| Jul 10, 2026 | 754.80 | 754.80 | 721.65 | 732.40 | 732.40 | 1.78% | 179,633 |
| Jul 9, 2026 | 713.80 | 735.20 | 713.65 | 719.60 | 719.60 | 0.81% | 112,512 |
| Jul 8, 2026 | 731.40 | 743.05 | 707.50 | 713.80 | 713.80 | -3.08% | 11,285 |
| Jul 7, 2026 | 736.40 | 766.00 | 733.50 | 736.50 | 736.50 | -0.18% | 13,437 |
| Jul 6, 2026 | 734.50 | 753.05 | 731.30 | 737.80 | 737.80 | -0.07% | 9,128 |
| Jul 3, 2026 | 735.10 | 762.00 | 730.90 | 738.30 | 738.30 | -0.44% | 18,101 |
| Jul 2, 2026 | 723.05 | 748.00 | 716.45 | 741.60 | 741.60 | 2.97% | 23,788 |
| Jul 1, 2026 | 700.95 | 731.40 | 695.00 | 720.20 | 720.20 | 4.63% | 542,927 |
| Jun 30, 2026 | 654.25 | 698.00 | 638.95 | 688.35 | 688.35 | 6.12% | 37,177 |
| Jun 29, 2026 | 634.55 | 649.90 | 624.85 | 648.65 | 648.65 | 3.83% | 4,524 |
| Jun 25, 2026 | 640.55 | 653.50 | 616.75 | 624.70 | 624.70 | -3.30% | 4,611 |
| Jun 24, 2026 | 636.00 | 649.40 | 632.65 | 646.00 | 646.00 | 1.67% | 8,574 |
| Jun 23, 2026 | 624.10 | 639.00 | 615.00 | 635.40 | 635.40 | 2.60% | 87,979 |
| Jun 22, 2026 | 633.95 | 637.30 | 612.65 | 619.30 | 619.30 | -1.66% | 8,932 |
| Jun 19, 2026 | 632.65 | 641.10 | 625.00 | 629.75 | 629.75 | -0.76% | 8,289 |
| Jun 18, 2026 | 650.00 | 678.65 | 622.30 | 634.55 | 634.55 | -2.36% | 23,433 |
| Jun 17, 2026 | 645.75 | 656.00 | 642.15 | 649.90 | 649.90 | 1.91% | 9,367 |
| Jun 16, 2026 | 636.50 | 646.05 | 636.50 | 637.70 | 637.70 | 0.37% | 1,487 |
| Jun 15, 2026 | 642.95 | 650.35 | 632.85 | 635.35 | 635.35 | -0.50% | 7,560 |
| Jun 12, 2026 | 638.55 | 659.00 | 630.85 | 638.55 | 638.55 | -0.01% | 11,827 |