Iware Supplychain Services Limited (NSE:IWARE)
India · Delayed Price · Currency is INR 272.65
+9.65 (3.67%)
At close: Apr 21, 2026
NSE:IWARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 264.75 | 273.85 | 260.00 | 272.65 | 272.65 | 3.67% | 19,200 |
| Apr 20, 2026 | 262.10 | 266.00 | 256.15 | 263.00 | 263.00 | -1.33% | 16,800 |
| Apr 17, 2026 | 266.00 | 266.55 | 260.00 | 266.55 | 266.55 | 4.98% | 30,000 |
| Apr 16, 2026 | 244.00 | 253.95 | 244.00 | 253.90 | 253.90 | 4.96% | 22,800 |
| Apr 15, 2026 | 237.70 | 241.90 | 235.00 | 241.90 | 241.90 | 2.61% | 13,200 |
| Apr 13, 2026 | 222.55 | 235.75 | 222.00 | 235.75 | 235.75 | 2.50% | 20,400 |
| Apr 10, 2026 | 222.55 | 230.00 | 222.55 | 230.00 | 230.00 | -0.78% | 24,000 |
| Apr 9, 2026 | 240.00 | 240.00 | 231.80 | 231.80 | 231.80 | -5.00% | 37,200 |
| Apr 8, 2026 | 246.00 | 246.00 | 235.00 | 244.00 | 244.00 | 1.94% | 13,200 |
| Apr 7, 2026 | 237.00 | 239.45 | 237.00 | 239.35 | 239.35 | 1.31% | 7,200 |
| Apr 6, 2026 | 220.05 | 236.25 | 220.05 | 236.25 | 236.25 | 5.00% | 19,200 |
| Apr 2, 2026 | 217.90 | 225.50 | 217.90 | 225.00 | 225.00 | 4.31% | 8,400 |
| Apr 1, 2026 | 218.65 | 221.00 | 212.05 | 215.70 | 215.70 | -1.35% | 19,200 |
| Mar 30, 2026 | 224.00 | 224.00 | 218.65 | 218.65 | 218.65 | -5.00% | 10,800 |
| Mar 27, 2026 | 240.00 | 240.00 | 230.15 | 230.15 | 230.15 | -4.99% | 25,200 |
| Mar 25, 2026 | 249.00 | 254.95 | 241.15 | 242.25 | 242.25 | -4.04% | 19,200 |
| Mar 24, 2026 | 245.00 | 254.50 | 242.05 | 252.45 | 252.45 | 2.21% | 15,600 |
| Mar 23, 2026 | 252.00 | 252.00 | 247.00 | 247.00 | 247.00 | -4.98% | 22,800 |
| Mar 20, 2026 | 260.05 | 260.05 | 259.95 | 259.95 | 259.95 | -0.06% | 4,800 |
| Mar 19, 2026 | 249.00 | 264.70 | 248.05 | 260.10 | 260.10 | 0.44% | 6,000 |
| Mar 18, 2026 | 260.95 | 260.95 | 254.70 | 258.95 | 258.95 | 3.17% | 7,200 |
| Mar 17, 2026 | 255.00 | 255.00 | 251.00 | 251.00 | 251.00 | -2.54% | 10,800 |
| Mar 16, 2026 | 251.05 | 257.55 | 250.05 | 257.55 | 257.55 | -0.56% | 15,600 |
| Mar 13, 2026 | 262.00 | 271.95 | 259.00 | 259.00 | 259.00 | -4.43% | 16,800 |
| Mar 12, 2026 | 252.55 | 272.00 | 250.35 | 271.00 | 271.00 | 2.85% | 26,400 |
| Mar 11, 2026 | 268.00 | 268.00 | 263.50 | 263.50 | 263.50 | 0.19% | 2,400 |
| Mar 10, 2026 | 255.55 | 263.00 | 253.00 | 263.00 | 263.00 | 1.54% | 4,800 |
| Mar 9, 2026 | 246.55 | 262.00 | 246.55 | 259.00 | 259.00 | -0.19% | 18,000 |
| Mar 6, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | -0.95% | 1,200 |
| Mar 5, 2026 | 258.90 | 262.50 | 258.90 | 262.00 | 262.00 | 4.80% | 27,600 |
| Mar 4, 2026 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | -3.74% | 8,400 |
| Mar 2, 2026 | 254.30 | 260.00 | 254.30 | 259.70 | 259.70 | -2.97% | 19,200 |
| Feb 27, 2026 | 266.25 | 272.00 | 265.00 | 267.65 | 267.65 | -2.67% | 7,200 |
| Feb 26, 2026 | 272.00 | 275.00 | 272.00 | 275.00 | 275.00 | 1.27% | 3,600 |
| Feb 25, 2026 | 271.00 | 283.00 | 271.00 | 271.55 | 271.55 | 0.04% | 9,600 |
| Feb 24, 2026 | 265.10 | 272.90 | 265.10 | 271.45 | 271.45 | -1.08% | 7,200 |
| Feb 23, 2026 | 275.00 | 281.00 | 270.00 | 274.40 | 274.40 | 0.55% | 26,400 |
| Feb 20, 2026 | 262.65 | 275.00 | 262.20 | 272.90 | 272.90 | 3.90% | 36,000 |
| Feb 19, 2026 | 253.50 | 263.55 | 253.40 | 262.65 | 262.65 | 4.64% | 49,200 |
| Feb 18, 2026 | 243.55 | 251.00 | 243.55 | 251.00 | 251.00 | 0.42% | 8,400 |
| Feb 17, 2026 | 242.35 | 249.95 | 242.00 | 249.95 | 249.95 | 0.34% | 7,200 |
| Feb 16, 2026 | 240.70 | 255.55 | 234.70 | 249.10 | 249.10 | 0.85% | 27,600 |
| Feb 13, 2026 | 251.50 | 251.50 | 247.00 | 247.00 | 247.00 | -5.00% | 28,800 |
| Feb 12, 2026 | 269.65 | 269.65 | 257.00 | 260.00 | 260.00 | -2.62% | 7,200 |
| Feb 11, 2026 | 259.95 | 267.80 | 250.00 | 267.00 | 267.00 | 2.71% | 22,800 |
| Feb 10, 2026 | 259.95 | 259.95 | 252.40 | 259.95 | 259.95 | 4.99% | 44,400 |
| Feb 9, 2026 | 241.90 | 248.30 | 236.50 | 247.60 | 247.60 | 4.69% | 38,400 |
| Feb 6, 2026 | 238.00 | 238.00 | 232.75 | 236.50 | 236.50 | 2.63% | 6,000 |
| Feb 5, 2026 | 239.25 | 239.50 | 230.00 | 230.45 | 230.45 | 1.03% | 45,600 |
| Feb 4, 2026 | 222.00 | 228.10 | 222.00 | 228.10 | 228.10 | 4.99% | 25,200 |