Iware Supplychain Services Limited (NSE:IWARE)
India · Delayed Price · Currency is INR 123.00
-2.65 (-2.11%)
At close: Sep 24, 2025
NSE:IWARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 126.00 | 126.00 | 122.05 | 122.05 | 122.05 | -0.77% | 4,800 |
| Sep 25, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 1,200 |
| Sep 24, 2025 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | -2.11% | 6,000 |
| Sep 23, 2025 | 125.00 | 126.00 | 123.00 | 125.65 | 125.65 | 2.15% | 7,200 |
| Sep 22, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | - | 6,000 |
| Sep 19, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | 3,600 |
| Sep 18, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -4.76% | 2,400 |
| Sep 17, 2025 | 123.90 | 130.20 | 123.90 | 130.20 | 130.20 | 5.00% | 24,000 |
| Sep 16, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 3.29% | 3,600 |
| Sep 15, 2025 | 122.00 | 122.00 | 120.00 | 120.05 | 120.05 | -3.19% | 15,600 |
| Sep 12, 2025 | 122.00 | 124.00 | 120.00 | 124.00 | 124.00 | 1.64% | 19,200 |
| Sep 11, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -2.40% | 6,000 |
| Sep 10, 2025 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.19% | 6,000 |
| Sep 9, 2025 | 123.05 | 126.50 | 123.05 | 126.50 | 126.50 | 2.85% | 4,800 |
| Sep 8, 2025 | 124.00 | 128.00 | 123.00 | 123.00 | 123.00 | -0.73% | 16,800 |
| Sep 5, 2025 | 122.00 | 124.90 | 119.05 | 123.90 | 123.90 | 1.06% | 13,200 |
| Sep 4, 2025 | 125.10 | 127.00 | 122.05 | 122.60 | 122.60 | -1.96% | 20,400 |
| Sep 3, 2025 | 128.00 | 130.00 | 125.00 | 125.05 | 125.05 | -3.44% | 16,800 |
| Sep 2, 2025 | 132.00 | 133.00 | 129.50 | 129.50 | 129.50 | -2.67% | 8,400 |
| Sep 1, 2025 | 131.00 | 133.90 | 131.00 | 133.05 | 133.05 | 3.14% | 26,400 |
| Aug 29, 2025 | 132.00 | 135.00 | 129.00 | 129.00 | 129.00 | -1.53% | 10,800 |
| Aug 28, 2025 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | -2.96% | 27,600 |
| Aug 26, 2025 | 137.10 | 140.90 | 133.00 | 135.00 | 135.00 | -1.46% | 45,600 |
| Aug 25, 2025 | 135.00 | 138.00 | 131.00 | 137.00 | 137.00 | 4.14% | 42,000 |
| Aug 22, 2025 | 134.00 | 136.50 | 129.10 | 131.55 | 131.55 | -1.61% | 24,000 |
| Aug 21, 2025 | 130.00 | 134.00 | 126.10 | 133.70 | 133.70 | 0.68% | 45,600 |
| Aug 20, 2025 | 132.50 | 141.00 | 130.50 | 132.80 | 132.80 | 1.76% | 198,000 |
| Aug 19, 2025 | 124.95 | 136.00 | 122.00 | 130.50 | 130.50 | 9.53% | 198,000 |
| Aug 18, 2025 | 104.95 | 123.00 | 104.95 | 119.15 | 119.15 | 13.53% | 198,000 |
| Aug 14, 2025 | 107.60 | 110.00 | 104.85 | 104.95 | 104.95 | -2.37% | 32,400 |
| Aug 13, 2025 | 113.40 | 113.45 | 107.50 | 107.50 | 107.50 | -4.49% | 69,600 |
| Aug 12, 2025 | 95.85 | 114.70 | 95.85 | 112.55 | 112.55 | 17.42% | 382,800 |
| Aug 11, 2025 | 92.45 | 100.00 | 92.45 | 95.85 | 95.85 | 3.68% | 224,400 |
| Aug 8, 2025 | 93.00 | 94.40 | 92.20 | 92.45 | 92.45 | 1.32% | 38,400 |
| Aug 7, 2025 | 93.40 | 93.50 | 91.10 | 91.25 | 91.25 | -2.67% | 18,000 |
| Aug 6, 2025 | 93.95 | 93.95 | 92.00 | 93.75 | 93.75 | 1.90% | 16,800 |
| Aug 5, 2025 | 94.00 | 94.60 | 91.00 | 92.00 | 92.00 | -2.28% | 19,200 |
| Aug 4, 2025 | 87.50 | 94.90 | 87.50 | 94.15 | 94.15 | 4.38% | 54,000 |
| Aug 1, 2025 | 95.00 | 95.90 | 89.00 | 90.20 | 90.20 | -3.01% | 63,600 |
| Jul 31, 2025 | 92.00 | 95.00 | 91.50 | 93.00 | 93.00 | -0.27% | 72,000 |
| Jul 30, 2025 | 91.00 | 95.00 | 89.70 | 93.25 | 93.25 | 4.13% | 72,000 |
| Jul 29, 2025 | 87.90 | 90.00 | 87.90 | 89.55 | 89.55 | 1.88% | 39,600 |
| Jul 28, 2025 | 86.80 | 87.95 | 86.60 | 87.90 | 87.90 | 3.41% | 10,800 |
| Jul 25, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -3.41% | 10,800 |
| Jul 24, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | 2,400 |
| Jul 23, 2025 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 2.12% | 7,200 |
| Jul 22, 2025 | 87.10 | 88.50 | 87.10 | 87.15 | 87.15 | -0.40% | 18,000 |
| Jul 21, 2025 | 87.35 | 89.45 | 87.25 | 87.50 | 87.50 | -1.57% | 18,000 |
| Jul 18, 2025 | 89.15 | 90.30 | 88.90 | 88.90 | 88.90 | -0.11% | 18,000 |
| Jul 17, 2025 | 89.40 | 89.45 | 88.30 | 89.00 | 89.00 | -0.45% | 16,800 |