Iware Supplychain Services Limited (NSE:IWARE)
India · Delayed Price · Currency is INR 197.45
+2.95 (1.52%)
At close: Jan 22, 2026
NSE:IWARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 195.00 | 195.00 | 190.30 | 195.00 | 195.00 | -1.24% | 8,400 |
| Jan 22, 2026 | 201.00 | 201.00 | 191.10 | 197.45 | 197.45 | 1.52% | 4,800 |
| Jan 21, 2026 | 199.00 | 199.00 | 192.15 | 194.50 | 194.50 | -3.83% | 30,000 |
| Jan 20, 2026 | 201.00 | 210.00 | 199.00 | 202.25 | 202.25 | 1.13% | 30,000 |
| Jan 19, 2026 | 201.50 | 201.50 | 196.00 | 200.00 | 200.00 | -0.74% | 8,400 |
| Jan 16, 2026 | 203.90 | 204.00 | 201.00 | 201.50 | 201.50 | 0.25% | 7,200 |
| Jan 14, 2026 | 200.00 | 204.00 | 194.25 | 201.00 | 201.00 | 1.52% | 18,000 |
| Jan 13, 2026 | 194.00 | 199.35 | 191.00 | 198.00 | 198.00 | 3.18% | 14,400 |
| Jan 12, 2026 | 186.00 | 191.90 | 182.10 | 191.90 | 191.90 | 1.00% | 16,800 |
| Jan 9, 2026 | 195.90 | 195.90 | 183.00 | 190.00 | 190.00 | -0.94% | 24,000 |
| Jan 8, 2026 | 196.25 | 196.25 | 190.00 | 191.80 | 191.80 | -4.10% | 19,200 |
| Jan 7, 2026 | 198.00 | 200.05 | 198.00 | 200.00 | 200.00 | -1.09% | 7,200 |
| Jan 6, 2026 | 201.10 | 204.50 | 201.00 | 202.20 | 202.20 | 0.05% | 7,200 |
| Jan 5, 2026 | 202.50 | 202.50 | 202.00 | 202.10 | 202.10 | -3.30% | 6,000 |
| Jan 2, 2026 | 205.00 | 209.00 | 205.00 | 209.00 | 209.00 | 5.00% | 31,200 |
| Jan 1, 2026 | 202.00 | 204.00 | 199.05 | 199.05 | 199.05 | 0.89% | 6,000 |
| Dec 31, 2025 | 203.00 | 203.00 | 197.15 | 197.30 | 197.30 | -4.92% | 19,200 |
| Dec 30, 2025 | 209.90 | 209.90 | 207.50 | 207.50 | 207.50 | 1.10% | 2,400 |
| Dec 29, 2025 | 212.00 | 212.00 | 205.00 | 205.25 | 205.25 | 0.12% | 8,400 |
| Dec 26, 2025 | 202.80 | 205.00 | 202.80 | 205.00 | 205.00 | 1.08% | 3,600 |
| Dec 24, 2025 | 194.60 | 203.70 | 194.00 | 202.80 | 202.80 | 2.42% | 15,600 |
| Dec 23, 2025 | 196.00 | 201.00 | 196.00 | 198.00 | 198.00 | -1.00% | 8,400 |
| Dec 22, 2025 | 203.00 | 203.00 | 198.50 | 200.00 | 200.00 | -3.59% | 18,000 |
| Dec 19, 2025 | 209.80 | 210.00 | 198.50 | 207.45 | 207.45 | -0.12% | 32,400 |
| Dec 18, 2025 | 210.00 | 210.00 | 206.10 | 207.70 | 207.70 | -3.60% | 12,000 |
| Dec 17, 2025 | 213.95 | 215.90 | 209.70 | 215.45 | 215.45 | 4.01% | 14,400 |
| Dec 16, 2025 | 211.00 | 211.00 | 206.00 | 207.15 | 207.15 | -3.43% | 18,000 |
| Dec 15, 2025 | 221.10 | 222.00 | 214.50 | 214.50 | 214.50 | -2.99% | 7,200 |
| Dec 12, 2025 | 230.00 | 230.00 | 217.05 | 221.10 | 221.10 | -0.65% | 16,800 |
| Dec 11, 2025 | 231.60 | 231.60 | 222.05 | 222.55 | 222.55 | 0.25% | 15,600 |
| Dec 10, 2025 | 233.00 | 235.50 | 220.00 | 222.00 | 222.00 | -3.06% | 18,000 |
| Dec 9, 2025 | 218.75 | 229.65 | 207.90 | 229.00 | 229.00 | 4.69% | 57,600 |
| Dec 8, 2025 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | 4.99% | 19,200 |
| Dec 5, 2025 | 199.75 | 208.35 | 199.75 | 208.35 | 208.35 | 4.99% | 24,000 |
| Dec 4, 2025 | 198.00 | 208.00 | 196.60 | 198.45 | 198.45 | -4.11% | 68,400 |
| Dec 3, 2025 | 211.00 | 211.00 | 206.95 | 206.95 | 206.95 | -5.00% | 54,000 |
| Dec 2, 2025 | 221.00 | 225.00 | 217.85 | 217.85 | 217.85 | -4.99% | 36,000 |
| Dec 1, 2025 | 229.00 | 238.95 | 225.70 | 229.30 | 229.30 | 0.11% | 30,000 |
| Nov 28, 2025 | 243.90 | 243.90 | 229.05 | 229.05 | 229.05 | -5.00% | 44,400 |
| Nov 27, 2025 | 237.80 | 243.90 | 227.50 | 241.10 | 241.10 | 0.69% | 97,200 |
| Nov 26, 2025 | 239.45 | 239.45 | 232.45 | 239.45 | 239.45 | 5.00% | 97,200 |
| Nov 25, 2025 | 221.00 | 228.05 | 218.00 | 228.05 | 228.05 | 5.00% | 31,200 |
| Nov 24, 2025 | 223.70 | 223.70 | 212.55 | 217.20 | 217.20 | -2.91% | 39,600 |
| Nov 21, 2025 | 223.55 | 223.70 | 214.00 | 223.70 | 223.70 | 5.00% | 87,600 |
| Nov 20, 2025 | 208.00 | 213.05 | 201.00 | 213.05 | 213.05 | 4.98% | 73,200 |
| Nov 19, 2025 | 191.00 | 202.95 | 191.00 | 202.95 | 202.95 | 3.52% | 36,000 |
| Nov 18, 2025 | 190.85 | 202.40 | 190.85 | 196.05 | 196.05 | 1.69% | 31,200 |
| Nov 17, 2025 | 197.00 | 197.00 | 187.20 | 192.80 | 192.80 | -1.61% | 26,400 |
| Nov 14, 2025 | 198.00 | 200.00 | 190.00 | 195.95 | 195.95 | -0.03% | 46,800 |
| Nov 13, 2025 | 192.00 | 198.60 | 192.00 | 196.00 | 196.00 | 2.94% | 30,000 |