Iware Supplychain Services Limited (NSE:IWARE)
India · Delayed Price · Currency is INR 445.00
-2.35 (-0.53%)
At close: Aug 25, 2026
NSE:IWARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | -0.53% | 600 |
| Aug 24, 2026 | 448.50 | 448.50 | 438.10 | 447.35 | 447.35 | 0.53% | 9,600 |
| Aug 21, 2026 | 455.05 | 455.05 | 439.20 | 445.00 | 445.00 | -1.73% | 14,400 |
| Aug 20, 2026 | 450.00 | 455.00 | 435.50 | 452.85 | 452.85 | 1.99% | 15,600 |
| Aug 19, 2026 | 444.00 | 450.00 | 444.00 | 444.00 | 444.00 | 0.48% | 4,800 |
| Aug 18, 2026 | 436.70 | 443.80 | 436.70 | 441.90 | 441.90 | 1.49% | 6,000 |
| Aug 17, 2026 | 433.00 | 440.00 | 433.00 | 435.40 | 435.40 | 0.55% | 9,000 |
| Aug 14, 2026 | 437.15 | 444.95 | 431.30 | 433.00 | 433.00 | -4.63% | 21,000 |
| Aug 13, 2026 | 451.10 | 460.00 | 440.00 | 454.00 | 454.00 | -0.11% | 18,000 |
| Aug 12, 2026 | 455.00 | 465.00 | 450.00 | 454.50 | 454.50 | -0.46% | 12,000 |
| Aug 11, 2026 | 461.40 | 462.30 | 455.00 | 456.60 | 456.60 | -3.87% | 18,000 |
| Aug 10, 2026 | 471.00 | 475.00 | 471.00 | 475.00 | 475.00 | 0.85% | 4,800 |
| Aug 7, 2026 | 470.20 | 472.50 | 450.00 | 471.00 | 471.00 | 1.73% | 16,800 |
| Aug 6, 2026 | 457.05 | 474.90 | 457.05 | 463.00 | 463.00 | 0.65% | 8,400 |
| Aug 5, 2026 | 475.00 | 475.00 | 452.00 | 460.00 | 460.00 | -3.16% | 19,800 |
| Aug 4, 2026 | 475.00 | 484.95 | 465.15 | 475.00 | 475.00 | -1.45% | 10,200 |
| Aug 3, 2026 | 474.00 | 482.00 | 474.00 | 482.00 | 482.00 | -1.59% | 3,600 |
| Jul 31, 2026 | 477.00 | 493.00 | 477.00 | 489.80 | 489.80 | 2.94% | 11,400 |
| Jul 30, 2026 | 472.00 | 483.45 | 470.05 | 476.80 | 475.80 | 2.30% | 5,400 |
| Jul 29, 2026 | 474.00 | 485.00 | 465.35 | 466.10 | 465.12 | -0.01% | 9,000 |
| Jul 28, 2026 | 451.05 | 469.90 | 451.05 | 466.15 | 465.17 | -1.40% | 12,000 |
| Jul 27, 2026 | 495.00 | 495.00 | 469.25 | 472.75 | 471.76 | -4.28% | 18,000 |
| Jul 24, 2026 | 494.00 | 494.00 | 465.35 | 493.90 | 492.86 | 0.84% | 24,600 |
| Jul 23, 2026 | 503.05 | 515.95 | 487.60 | 489.80 | 488.77 | -2.63% | 13,200 |
| Jul 22, 2026 | 458.00 | 503.05 | 457.50 | 503.05 | 501.99 | 5.00% | 34,800 |
| Jul 21, 2026 | 479.10 | 479.10 | 479.10 | 479.10 | 478.10 | -5.00% | 7,200 |
| Jul 20, 2026 | 524.90 | 525.00 | 504.30 | 504.30 | 503.24 | -4.99% | 16,200 |
| Jul 17, 2026 | 539.40 | 539.40 | 506.00 | 530.80 | 529.69 | 3.32% | 105,600 |
| Jul 16, 2026 | 513.75 | 513.75 | 513.75 | 513.75 | 512.67 | 5.00% | 13,200 |
| Jul 15, 2026 | 466.00 | 489.30 | 466.00 | 489.30 | 488.27 | 5.00% | 36,600 |
| Jul 14, 2026 | 443.85 | 466.00 | 422.00 | 466.00 | 465.02 | 4.99% | 107,400 |
| Jul 13, 2026 | 443.85 | 443.85 | 443.85 | 443.85 | 442.92 | 4.99% | 124,800 |
| Jul 10, 2026 | 422.75 | 422.75 | 422.75 | 422.75 | 421.86 | 4.99% | 11,400 |
| Jul 9, 2026 | 402.65 | 402.65 | 402.65 | 402.65 | 401.81 | 4.99% | 15,600 |
| Jul 8, 2026 | 383.50 | 383.50 | 348.00 | 383.50 | 382.70 | 5.00% | 743,400 |
| Jul 7, 2026 | 377.00 | 379.00 | 365.25 | 365.25 | 364.48 | -2.17% | 10,200 |
| Jul 6, 2026 | 369.90 | 379.00 | 365.20 | 373.35 | 372.57 | 0.93% | 21,000 |
| Jul 3, 2026 | 361.00 | 370.00 | 361.00 | 369.90 | 369.12 | 2.47% | 13,800 |
| Jul 2, 2026 | 363.00 | 365.00 | 360.00 | 361.00 | 360.24 | -0.55% | 4,200 |
| Jul 1, 2026 | 364.00 | 364.00 | 360.40 | 363.00 | 362.24 | -0.23% | 3,000 |
| Jun 30, 2026 | 351.00 | 365.00 | 351.00 | 363.85 | 363.09 | 3.66% | 5,400 |
| Jun 29, 2026 | 355.10 | 355.10 | 350.00 | 351.00 | 350.26 | -3.84% | 4,200 |
| Jun 25, 2026 | 365.00 | 365.00 | 364.50 | 365.00 | 364.23 | - | 3,600 |
| Jun 24, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 364.23 | -0.14% | 2,400 |
| Jun 23, 2026 | 365.00 | 366.00 | 363.00 | 365.50 | 364.73 | 0.16% | 4,200 |
| Jun 22, 2026 | 365.00 | 370.00 | 355.00 | 364.90 | 364.13 | 1.93% | 15,000 |
| Jun 19, 2026 | 352.50 | 359.00 | 352.50 | 358.00 | 357.25 | 1.56% | 4,200 |
| Jun 18, 2026 | 353.95 | 354.00 | 352.50 | 352.50 | 351.76 | 2.17% | 4,200 |
| Jun 17, 2026 | 348.00 | 349.00 | 345.00 | 345.00 | 344.28 | -4.17% | 4,800 |
| Jun 16, 2026 | 365.00 | 369.00 | 350.00 | 360.00 | 359.24 | -0.88% | 12,600 |