Iware Supplychain Services Limited (NSE:IWARE)
India · Delayed Price · Currency is INR 342.50
-7.50 (-2.14%)
At close: Jun 2, 2026
NSE:IWARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 341.00 | 342.50 | 341.00 | 342.50 | 342.50 | -2.14% | 6,000 |
| Jun 1, 2026 | 355.00 | 360.00 | 344.00 | 350.00 | 350.00 | -2.78% | 7,800 |
| May 29, 2026 | 362.25 | 362.25 | 359.00 | 360.00 | 360.00 | - | 4,800 |
| May 27, 2026 | 367.40 | 369.90 | 353.00 | 360.00 | 360.00 | 0.07% | 9,000 |
| May 26, 2026 | 357.90 | 359.75 | 350.00 | 359.75 | 359.75 | 4.99% | 22,800 |
| May 25, 2026 | 355.95 | 356.00 | 342.65 | 342.65 | 342.65 | -2.63% | 6,000 |
| May 22, 2026 | 344.40 | 351.90 | 342.00 | 351.90 | 351.90 | 2.89% | 3,600 |
| May 21, 2026 | 341.00 | 350.00 | 336.10 | 342.00 | 342.00 | -0.54% | 14,400 |
| May 20, 2026 | 340.00 | 345.45 | 340.00 | 343.85 | 343.85 | 2.03% | 3,600 |
| May 19, 2026 | 328.95 | 337.95 | 328.95 | 337.00 | 337.00 | 4.00% | 6,000 |
| May 18, 2026 | 340.45 | 340.45 | 323.55 | 324.05 | 324.05 | -4.85% | 16,200 |
| May 15, 2026 | 327.75 | 346.00 | 327.75 | 340.55 | 340.55 | -1.29% | 18,000 |
| May 14, 2026 | 333.00 | 351.50 | 327.65 | 345.00 | 345.00 | 0.04% | 41,400 |
| May 13, 2026 | 350.00 | 351.00 | 344.85 | 344.85 | 344.85 | -4.99% | 16,200 |
| May 12, 2026 | 380.00 | 381.50 | 362.90 | 362.95 | 362.95 | -4.99% | 45,600 |
| May 11, 2026 | 365.00 | 386.00 | 361.00 | 382.00 | 382.00 | 2.87% | 19,800 |
| May 8, 2026 | 376.00 | 384.30 | 362.00 | 371.35 | 371.35 | -2.28% | 15,600 |
| May 7, 2026 | 390.00 | 390.00 | 377.05 | 380.00 | 380.00 | -3.04% | 26,400 |
| May 6, 2026 | 370.05 | 395.00 | 370.05 | 391.90 | 391.90 | 2.30% | 19,800 |
| May 5, 2026 | 389.00 | 389.00 | 355.00 | 383.10 | 383.10 | 3.39% | 61,200 |
| May 4, 2026 | 369.95 | 370.55 | 368.00 | 370.55 | 370.55 | 4.99% | 22,200 |
| Apr 30, 2026 | 334.00 | 356.00 | 323.30 | 352.95 | 352.95 | 3.72% | 86,400 |
| Apr 29, 2026 | 340.30 | 340.30 | 331.00 | 340.30 | 340.30 | 5.00% | 189,600 |
| Apr 28, 2026 | 324.10 | 324.10 | 324.10 | 324.10 | 324.10 | 4.99% | 4,800 |
| Apr 27, 2026 | 308.00 | 308.70 | 308.00 | 308.70 | 308.70 | 5.00% | 9,600 |
| Apr 24, 2026 | 284.30 | 295.00 | 284.30 | 294.00 | 294.00 | 3.41% | 24,000 |
| Apr 23, 2026 | 276.00 | 285.00 | 274.10 | 284.30 | 284.30 | 3.38% | 38,400 |
| Apr 22, 2026 | 271.75 | 276.10 | 271.75 | 275.00 | 275.00 | 0.86% | 26,400 |
| 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 |