Waterways Leisure Tourism Limited (BOM:544802)
India · Delayed Price · Currency is INR 976.60
+66.65 (7.32%)
At close: Aug 21, 2026
BOM:544802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 929.00 | 987.00 | 929.00 | 976.60 | 976.60 | 7.32% | 113,059 |
| Aug 20, 2026 | 816.05 | 909.95 | 816.05 | 909.95 | 909.95 | 10.00% | 112,122 |
| Aug 19, 2026 | 835.95 | 840.00 | 825.00 | 827.25 | 827.25 | -0.31% | 5,484 |
| Aug 18, 2026 | 820.30 | 834.00 | 820.10 | 829.80 | 829.80 | 0.47% | 13,908 |
| Aug 17, 2026 | 848.75 | 857.00 | 810.10 | 825.90 | 825.90 | -1.39% | 11,734 |
| Aug 14, 2026 | 842.50 | 845.00 | 832.35 | 837.55 | 837.55 | -0.48% | 8,081 |
| Aug 13, 2026 | 826.50 | 854.80 | 825.25 | 841.60 | 841.60 | 1.82% | 17,782 |
| Aug 12, 2026 | 834.00 | 836.70 | 819.40 | 826.55 | 826.55 | -0.67% | 6,408 |
| Aug 11, 2026 | 850.30 | 873.50 | 810.00 | 832.15 | 832.15 | -1.03% | 18,220 |
| Aug 10, 2026 | 846.95 | 857.80 | 831.90 | 840.80 | 840.80 | 0.07% | 4,582 |
| Aug 7, 2026 | 849.65 | 849.65 | 819.65 | 840.25 | 840.25 | -0.86% | 22,788 |
| Aug 6, 2026 | 843.30 | 860.95 | 839.25 | 847.50 | 847.50 | 2.07% | 12,226 |
| Aug 5, 2026 | 820.00 | 837.65 | 817.70 | 830.30 | 830.30 | 1.35% | 10,658 |
| Aug 4, 2026 | 819.75 | 827.80 | 807.60 | 819.20 | 819.20 | 0.88% | 14,028 |
| Aug 3, 2026 | 839.60 | 839.60 | 802.60 | 812.05 | 812.05 | -0.99% | 13,744 |
| Jul 31, 2026 | 786.35 | 825.00 | 781.95 | 820.20 | 820.20 | 4.23% | 17,600 |
| Jul 30, 2026 | 800.90 | 804.45 | 784.00 | 786.90 | 786.90 | -2.58% | 21,735 |
| Jul 29, 2026 | 804.20 | 817.90 | 796.65 | 807.75 | 807.75 | 0.64% | 24,927 |
| Jul 28, 2026 | 812.80 | 815.75 | 799.05 | 802.65 | 802.65 | -2.37% | 16,515 |
| Jul 27, 2026 | 835.00 | 840.00 | 813.50 | 822.10 | 822.10 | 1.95% | 20,486 |
| Jul 24, 2026 | 828.70 | 828.70 | 802.20 | 806.40 | 806.40 | -2.75% | 33,287 |
| Jul 23, 2026 | 889.05 | 889.05 | 821.10 | 829.20 | 829.20 | -9.04% | 48,471 |
| Jul 22, 2026 | 900.15 | 923.90 | 885.25 | 911.65 | 911.65 | 0.51% | 65,067 |
| Jul 21, 2026 | 850.90 | 925.05 | 846.45 | 907.05 | 907.05 | 7.34% | 127,555 |
| Jul 20, 2026 | 825.00 | 849.55 | 818.65 | 845.05 | 845.05 | 2.43% | 18,959 |
| Jul 17, 2026 | 780.90 | 840.30 | 780.90 | 825.00 | 825.00 | 1.04% | 35,697 |
| Jul 16, 2026 | 814.00 | 829.45 | 796.20 | 816.50 | 816.50 | 0.75% | 45,553 |
| Jul 15, 2026 | 824.80 | 836.10 | 804.15 | 810.40 | 810.40 | -1.54% | 15,210 |
| Jul 14, 2026 | 853.75 | 853.75 | 811.05 | 823.05 | 823.05 | -4.06% | 52,894 |
| Jul 13, 2026 | 860.80 | 884.00 | 844.40 | 857.85 | 857.85 | -0.45% | 42,123 |
| Jul 10, 2026 | 870.00 | 883.90 | 836.75 | 861.75 | 861.75 | 0.27% | 132,427 |
| Jul 9, 2026 | 821.70 | 908.30 | 820.00 | 859.40 | 859.40 | 4.08% | 220,822 |
| Jul 8, 2026 | 784.80 | 848.45 | 778.00 | 825.75 | 825.75 | 4.33% | 104,918 |
| Jul 7, 2026 | 767.95 | 832.00 | 766.00 | 791.45 | 791.45 | 3.99% | 80,618 |
| Jul 6, 2026 | 794.00 | 819.75 | 738.20 | 761.10 | 761.10 | -5.74% | 107,190 |
| Jul 3, 2026 | 807.45 | 807.45 | 779.90 | 807.45 | 807.45 | 10.00% | 223,114 |
| Jul 2, 2026 | 684.90 | 734.05 | 681.05 | 734.05 | 734.05 | 9.99% | 64,016 |