Waterways Leisure Tourism Limited (NSE:CORDELIA)
India · Delayed Price · Currency is INR 104.00
-1.05 (-1.00%)
At close: Aug 31, 2026
Waterways Leisure Tourism Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 104.20 | 104.20 | 100.10 | 101.05 | - | -3.81% | 578,924 |
| Aug 28, 2026 | 105.00 | 106.95 | 100.15 | 105.05 | 105.05 | 0.05% | 4,082,279 |
| Aug 27, 2026 | 107.05 | 107.05 | 104.05 | 105.00 | 105.00 | -4.11% | 2,571,955 |
| Aug 26, 2026 | 104.10 | 109.65 | 104.10 | 109.50 | 109.50 | 4.83% | 2,446,946 |
| Aug 25, 2026 | 102.00 | 107.50 | 100.95 | 104.45 | 104.45 | 0.09% | 4,673,297 |
| Aug 24, 2026 | 97.80 | 105.47 | 95.57 | 104.36 | 104.36 | 6.66% | 12,045,830 |
| Aug 21, 2026 | 92.90 | 98.79 | 92.90 | 97.84 | 97.84 | 7.78% | 20,475,730 |
| Aug 20, 2026 | 82.06 | 90.78 | 82.06 | 90.78 | 90.78 | 10.00% | 7,002,840 |
| Aug 19, 2026 | 83.40 | 84.00 | 82.50 | 82.53 | 82.53 | -0.57% | 13,166,820 |
| Aug 18, 2026 | 82.37 | 83.40 | 82.05 | 83.00 | 83.00 | 0.83% | 739,390 |
| Aug 17, 2026 | 83.81 | 85.78 | 80.94 | 82.32 | 82.32 | -1.75% | 18,235,300 |
| Aug 14, 2026 | 84.48 | 84.60 | 83.30 | 83.79 | 83.79 | -0.39% | 452,130 |
| Aug 13, 2026 | 83.30 | 85.60 | 82.70 | 84.12 | 84.12 | 1.90% | 1,977,330 |
| Aug 12, 2026 | 83.38 | 83.75 | 81.85 | 82.55 | 82.55 | -0.99% | 823,630 |
| Aug 11, 2026 | 84.50 | 87.75 | 81.00 | 83.38 | 83.38 | -0.88% | 3,592,000 |
| Aug 10, 2026 | 84.00 | 85.84 | 83.04 | 84.12 | 84.12 | - | 1,336,710 |
| Aug 7, 2026 | 84.64 | 84.90 | 82.06 | 84.12 | 84.12 | -0.61% | 1,326,720 |
| Aug 6, 2026 | 84.11 | 86.20 | 83.81 | 84.64 | 84.64 | 1.84% | 2,157,980 |
| Aug 5, 2026 | 82.59 | 83.70 | 81.66 | 83.11 | 83.11 | 1.39% | 1,303,160 |
| Aug 4, 2026 | 80.90 | 83.70 | 80.66 | 81.97 | 81.97 | 1.60% | 1,114,990 |
| Aug 3, 2026 | 83.00 | 83.19 | 80.11 | 80.68 | 80.68 | -1.71% | 1,282,430 |
| Jul 31, 2026 | 78.50 | 82.60 | 78.20 | 82.08 | 82.08 | 4.27% | 2,996,570 |
| Jul 30, 2026 | 79.91 | 80.51 | 78.42 | 78.72 | 78.72 | -2.36% | 1,090,490 |
| Jul 29, 2026 | 80.40 | 81.79 | 79.72 | 80.62 | 80.62 | 0.25% | 1,092,340 |
| Jul 28, 2026 | 82.07 | 82.21 | 80.00 | 80.42 | 80.42 | -2.01% | 817,090 |
| Jul 27, 2026 | 82.05 | 84.07 | 81.20 | 82.07 | 82.07 | 1.77% | 1,826,580 |
| Jul 24, 2026 | 82.30 | 82.50 | 80.11 | 80.64 | 80.64 | -2.45% | 2,623,120 |
| Jul 23, 2026 | 89.00 | 89.00 | 82.14 | 82.67 | 82.67 | -9.42% | 7,168,570 |
| Jul 22, 2026 | 90.40 | 92.39 | 88.63 | 91.26 | 91.26 | 0.67% | 6,725,180 |
| Jul 21, 2026 | 84.90 | 92.57 | 84.50 | 90.66 | 90.66 | 7.73% | 15,650,100 |
| Jul 20, 2026 | 82.90 | 84.90 | 81.81 | 84.15 | 84.15 | 1.92% | 2,247,300 |
| Jul 17, 2026 | 82.00 | 84.08 | 81.18 | 82.57 | 82.57 | 0.98% | 3,040,220 |
| Jul 16, 2026 | 81.29 | 82.89 | 79.59 | 81.77 | 81.77 | 1.09% | 3,017,180 |
| Jul 15, 2026 | 82.70 | 83.60 | 80.21 | 80.89 | 80.89 | -1.78% | 2,163,020 |
| Jul 14, 2026 | 85.01 | 85.42 | 81.02 | 82.36 | 82.36 | -3.62% | 4,347,650 |
| Jul 13, 2026 | 85.51 | 88.50 | 84.12 | 85.45 | 85.45 | -0.89% | 4,933,720 |
| Jul 10, 2026 | 87.00 | 88.47 | 83.65 | 86.21 | 86.21 | 0.45% | 14,445,660 |
| Jul 9, 2026 | 82.71 | 90.37 | 81.87 | 85.83 | 85.83 | 4.47% | 22,227,320 |
| Jul 8, 2026 | 78.36 | 84.90 | 77.75 | 82.15 | 82.15 | 3.74% | 15,622,170 |
| Jul 7, 2026 | 76.60 | 83.28 | 76.60 | 79.19 | 79.19 | 3.39% | 16,106,100 |
| Jul 6, 2026 | 79.30 | 81.95 | 73.70 | 76.59 | 76.59 | -5.25% | 20,692,500 |
| Jul 3, 2026 | 78.00 | 80.84 | 78.00 | 80.84 | 80.84 | 9.99% | 32,209,570 |
| Jul 2, 2026 | 68.00 | 73.49 | 68.00 | 73.49 | 73.49 | 10.00% | 14,849,420 |