Wakefit Innovations Limited (BOM:544642)
India · Delayed Price · Currency is INR 147.90
+0.95 (0.65%)
At close: Apr 21, 2026
BOM:544642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 145.80 | 150.50 | 145.80 | 147.90 | 147.90 | 0.65% | 4,884 |
| Apr 20, 2026 | 148.60 | 149.80 | 146.10 | 146.95 | 146.95 | -1.28% | 13,028 |
| Apr 17, 2026 | 153.35 | 154.15 | 148.25 | 148.85 | 148.85 | -1.91% | 7,632 |
| Apr 16, 2026 | 155.15 | 161.15 | 150.10 | 151.75 | 151.75 | -0.75% | 28,265 |
| Apr 15, 2026 | 155.90 | 155.90 | 152.50 | 152.90 | 152.90 | 0.89% | 5,080 |
| Apr 13, 2026 | 145.05 | 153.00 | 145.05 | 151.55 | 151.55 | -1.27% | 9,098 |
| Apr 10, 2026 | 153.80 | 156.15 | 151.80 | 153.50 | 153.50 | 1.62% | 6,833 |
| Apr 9, 2026 | 146.15 | 154.25 | 146.15 | 151.05 | 151.05 | -0.36% | 16,311 |
| Apr 8, 2026 | 151.10 | 153.85 | 147.05 | 151.60 | 151.60 | 4.09% | 12,699 |
| Apr 7, 2026 | 147.55 | 149.60 | 144.50 | 145.65 | 145.65 | -0.99% | 4,961 |
| Apr 6, 2026 | 145.50 | 148.00 | 143.85 | 147.10 | 147.10 | -0.47% | 9,592 |
| Apr 2, 2026 | 149.95 | 149.95 | 142.70 | 147.80 | 147.80 | 0.48% | 13,432 |
| Apr 1, 2026 | 154.90 | 159.95 | 145.45 | 147.10 | 147.10 | -3.13% | 15,979 |
| Mar 30, 2026 | 150.05 | 154.00 | 149.00 | 151.85 | 151.85 | -1.43% | 29,525 |
| Mar 27, 2026 | 158.05 | 161.00 | 150.55 | 154.05 | 154.05 | -4.49% | 48,135 |
| Mar 25, 2026 | 162.95 | 167.30 | 160.30 | 161.30 | 161.30 | -1.74% | 1,006,997 |
| Mar 24, 2026 | 160.00 | 172.20 | 157.05 | 164.15 | 164.15 | 5.90% | 33,599 |
| Mar 23, 2026 | 161.80 | 161.80 | 151.90 | 155.00 | 155.00 | -3.58% | 1,609,746 |
| Mar 20, 2026 | 161.30 | 164.35 | 157.00 | 160.75 | 160.75 | 2.10% | 5,668 |
| Mar 19, 2026 | 163.40 | 163.40 | 157.05 | 157.45 | 157.45 | -4.95% | 4,962 |
| Mar 18, 2026 | 157.90 | 168.80 | 157.55 | 165.65 | 165.65 | 5.14% | 27,772 |
| Mar 17, 2026 | 156.25 | 158.20 | 150.75 | 157.55 | 157.55 | 0.83% | 16,087 |
| Mar 16, 2026 | 159.60 | 159.65 | 154.10 | 156.25 | 156.25 | -3.49% | 445,222 |
| Mar 13, 2026 | 169.50 | 169.85 | 159.50 | 161.90 | 161.90 | -4.03% | 521,634 |
| Mar 12, 2026 | 170.00 | 171.20 | 166.40 | 168.70 | 168.70 | -1.66% | 417,478 |
| Mar 11, 2026 | 182.95 | 182.95 | 170.10 | 171.55 | 171.55 | -5.25% | 613,284 |
| Mar 10, 2026 | 171.45 | 181.50 | 171.40 | 181.05 | 181.05 | 5.63% | 7,113 |
| Mar 9, 2026 | 170.30 | 173.30 | 165.70 | 171.40 | 171.40 | -0.26% | 8,271 |
| Mar 6, 2026 | 185.95 | 185.95 | 170.25 | 171.85 | 171.85 | -5.63% | 21,581 |
| Mar 5, 2026 | 185.05 | 186.70 | 178.60 | 182.10 | 182.10 | -1.38% | 6,018 |
| Mar 4, 2026 | 180.05 | 187.60 | 176.60 | 184.65 | 184.65 | 0.54% | 18,805 |
| Mar 2, 2026 | 171.05 | 188.90 | 171.05 | 183.65 | 183.65 | -1.90% | 38,964 |
| Feb 27, 2026 | 193.65 | 194.00 | 184.00 | 187.20 | 187.20 | -3.60% | 9,630 |
| Feb 26, 2026 | 195.10 | 196.00 | 189.45 | 194.20 | 194.20 | 0.18% | 5,347 |
| Feb 25, 2026 | 195.25 | 195.25 | 188.10 | 193.85 | 193.85 | 2.21% | 9,549 |
| Feb 24, 2026 | 194.05 | 196.10 | 187.95 | 189.65 | 189.65 | -3.41% | 10,287 |
| Feb 23, 2026 | 208.10 | 208.60 | 194.10 | 196.35 | 196.35 | -4.15% | 23,330 |
| Feb 20, 2026 | 203.65 | 208.35 | 201.20 | 204.85 | 204.85 | 0.54% | 945,402 |
| Feb 19, 2026 | 202.85 | 205.50 | 201.40 | 203.75 | 203.75 | 0.07% | 215,256 |
| Feb 18, 2026 | 212.05 | 218.60 | 201.95 | 203.60 | 203.60 | -4.39% | 38,961 |
| Feb 17, 2026 | 205.55 | 218.95 | 203.35 | 212.95 | 212.95 | 4.36% | 31,082 |
| Feb 16, 2026 | 209.50 | 210.65 | 201.60 | 204.05 | 204.05 | -4.25% | 124,731 |
| Feb 13, 2026 | 214.90 | 217.50 | 207.60 | 213.10 | 213.10 | -0.79% | 289,566 |
| Feb 12, 2026 | 214.05 | 223.95 | 210.55 | 214.80 | 214.80 | -0.56% | 210,618 |
| Feb 11, 2026 | 203.20 | 218.20 | 192.20 | 216.00 | 216.00 | 7.44% | 670,216 |
| Feb 10, 2026 | 185.40 | 204.25 | 183.25 | 201.05 | 201.05 | 8.15% | 1,206,084 |
| Feb 9, 2026 | 179.50 | 186.80 | 179.50 | 185.90 | 185.90 | 1.67% | 7,160 |
| Feb 6, 2026 | 179.25 | 183.90 | 178.70 | 182.85 | 182.85 | 0.58% | 4,000 |
| Feb 5, 2026 | 178.25 | 182.50 | 178.25 | 181.80 | 181.80 | 0.39% | 4,420 |
| Feb 4, 2026 | 186.00 | 188.70 | 178.45 | 181.10 | 181.10 | -0.93% | 8,958 |