Wakefit Innovations Limited (BOM:544642)
India · Delayed Price · Currency is INR 154.95
+2.45 (1.61%)
At close: Sep 11, 2026
BOM:544642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 151.35 | 158.00 | 150.55 | 154.95 | 154.95 | 1.61% | 79,032 |
| Sep 10, 2026 | 152.90 | 155.35 | 152.00 | 152.50 | 152.50 | -0.16% | 75,925 |
| Sep 9, 2026 | 152.75 | 154.50 | 149.50 | 152.75 | 152.75 | -0.23% | 70,142 |
| Sep 8, 2026 | 155.80 | 156.95 | 152.05 | 153.10 | 153.10 | -1.45% | 54,556 |
| Sep 7, 2026 | 151.60 | 157.50 | 151.60 | 155.35 | 155.35 | 2.10% | 132,045 |
| Sep 4, 2026 | 155.10 | 156.00 | 150.00 | 152.15 | 152.15 | 1.81% | 86,778 |
| Sep 3, 2026 | 157.80 | 159.80 | 148.40 | 149.45 | 149.45 | -1.97% | 245,418 |
| Sep 2, 2026 | 153.00 | 157.20 | 150.00 | 152.45 | 152.45 | -0.33% | 191,512 |
| Sep 1, 2026 | 148.05 | 154.50 | 146.05 | 152.95 | 152.95 | 3.91% | 134,604 |
| Aug 31, 2026 | 146.10 | 149.60 | 143.35 | 147.20 | 147.20 | 1.76% | 36,695 |
| Aug 28, 2026 | 149.35 | 151.85 | 144.10 | 144.65 | 144.65 | -1.97% | 31,872 |
| Aug 27, 2026 | 143.05 | 148.80 | 143.05 | 147.55 | 147.55 | 1.10% | 93,364 |
| Aug 26, 2026 | 145.90 | 147.95 | 142.20 | 145.95 | 145.95 | 0.59% | 40,714 |
| Aug 25, 2026 | 137.65 | 146.55 | 137.65 | 145.10 | 145.10 | 5.41% | 107,127 |
| Aug 24, 2026 | 141.15 | 144.50 | 137.10 | 137.65 | 137.65 | -2.76% | 65,128 |
| Aug 21, 2026 | 136.65 | 143.50 | 135.75 | 141.55 | 141.55 | 3.81% | 93,992 |
| Aug 20, 2026 | 133.30 | 137.30 | 132.15 | 136.35 | 136.35 | 2.36% | 439,396 |
| Aug 19, 2026 | 130.50 | 134.35 | 128.50 | 133.20 | 133.20 | 1.33% | 84,441 |
| Aug 18, 2026 | 124.55 | 134.80 | 124.05 | 131.45 | 131.45 | 5.46% | 400,241 |
| Aug 17, 2026 | 122.95 | 128.00 | 120.35 | 124.65 | 124.65 | 2.76% | 70,778 |
| Aug 14, 2026 | 122.35 | 123.00 | 121.00 | 121.30 | 121.30 | -0.90% | 71,828 |
| Aug 13, 2026 | 122.75 | 124.75 | 122.00 | 122.40 | 122.40 | -0.41% | 61,870 |
| Aug 12, 2026 | 123.65 | 125.65 | 122.30 | 122.90 | 122.90 | -1.84% | 80,418 |
| Aug 11, 2026 | 125.15 | 126.40 | 124.00 | 125.20 | 125.20 | -1.53% | 57,290 |
| Aug 10, 2026 | 129.70 | 129.70 | 125.10 | 127.15 | 127.15 | -0.47% | 74,672 |
| Aug 7, 2026 | 133.20 | 136.30 | 127.05 | 127.75 | 127.75 | -0.31% | 771,230 |
| Aug 6, 2026 | 130.95 | 132.95 | 127.00 | 128.15 | 128.15 | -2.14% | 65,531 |
| Aug 5, 2026 | 128.15 | 133.10 | 127.30 | 130.95 | 130.95 | 2.34% | 79,933 |
| Aug 4, 2026 | 129.45 | 130.50 | 127.00 | 127.95 | 127.95 | -1.46% | 35,090 |
| Aug 3, 2026 | 125.45 | 131.35 | 124.80 | 129.85 | 129.85 | 3.63% | 162,737 |
| Jul 31, 2026 | 125.45 | 126.05 | 124.10 | 125.30 | 125.30 | -0.08% | 31,064 |
| Jul 30, 2026 | 126.20 | 130.15 | 123.00 | 125.40 | 125.40 | -1.80% | 169,098 |
| Jul 29, 2026 | 125.85 | 128.60 | 125.55 | 127.70 | 127.70 | 1.15% | 99,219 |
| Jul 28, 2026 | 127.30 | 128.00 | 124.70 | 126.25 | 126.25 | -1.10% | 94,289 |
| Jul 27, 2026 | 132.85 | 133.95 | 126.65 | 127.65 | 127.65 | -1.43% | 159,290 |
| Jul 24, 2026 | 132.50 | 137.20 | 123.50 | 129.50 | 129.50 | -3.79% | 1,033,174 |
| Jul 23, 2026 | 144.75 | 158.90 | 131.00 | 134.60 | 134.60 | -2.89% | 2,994,722 |
| Jul 22, 2026 | 126.00 | 143.85 | 126.00 | 138.60 | 138.60 | 11.06% | 1,035,171 |
| Jul 21, 2026 | 128.65 | 128.65 | 123.25 | 124.80 | 124.80 | -2.23% | 9,308 |
| Jul 20, 2026 | 130.40 | 131.20 | 127.20 | 127.65 | 127.65 | -2.00% | 21,551 |
| Jul 17, 2026 | 128.85 | 130.50 | 125.15 | 130.25 | 130.25 | - | 24,217 |
| Jul 16, 2026 | 128.15 | 132.40 | 128.15 | 130.25 | 130.25 | -0.19% | 8,969 |
| Jul 15, 2026 | 123.15 | 132.80 | 123.15 | 130.50 | 130.50 | 0.12% | 33,467 |
| Jul 14, 2026 | 135.60 | 135.60 | 129.45 | 130.35 | 130.35 | -1.99% | 17,502 |
| Jul 13, 2026 | 128.70 | 137.00 | 127.70 | 133.00 | 133.00 | 2.90% | 93,712 |
| Jul 10, 2026 | 128.95 | 131.95 | 125.00 | 129.25 | 129.25 | 3.32% | 1,108,503 |
| Jul 9, 2026 | 119.85 | 126.00 | 119.85 | 125.10 | 125.10 | 2.71% | 32,352 |
| Jul 8, 2026 | 125.65 | 125.65 | 120.25 | 121.80 | 121.80 | -3.06% | 23,106 |
| Jul 7, 2026 | 123.55 | 126.95 | 123.55 | 125.65 | 125.65 | 1.49% | 11,913 |
| Jul 6, 2026 | 125.40 | 125.40 | 121.15 | 123.80 | 123.80 | -1.75% | 29,904 |