Iware Supplychain Services Limited (NSE:IWARE)
India · Delayed Price · Currency is INR 372.30
-15.70 (-4.05%)
At close: Oct 5, 2026
NSE:IWARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 398.95 | 398.95 | 372.05 | 372.30 | 372.30 | -4.05% | 15,600 |
| Oct 1, 2026 | 392.20 | 392.20 | 383.20 | 388.00 | 388.00 | - | 4,200 |
| Sep 30, 2026 | 382.10 | 389.85 | 379.00 | 388.00 | 388.00 | 1.54% | 8,400 |
| Sep 29, 2026 | 389.00 | 397.40 | 381.65 | 382.10 | 382.10 | -0.23% | 8,400 |
| Sep 28, 2026 | 399.00 | 399.00 | 383.00 | 383.00 | 383.00 | 0.18% | 5,400 |
| Sep 25, 2026 | 387.00 | 388.00 | 376.30 | 382.30 | 382.30 | -2.46% | 9,600 |
| Sep 24, 2026 | 399.70 | 400.00 | 385.00 | 391.95 | 391.95 | -2.07% | 16,800 |
| Sep 23, 2026 | 381.05 | 408.65 | 381.05 | 400.25 | 400.25 | 2.84% | 25,200 |
| Sep 22, 2026 | 382.45 | 392.00 | 376.50 | 389.20 | 389.20 | 0.05% | 14,400 |
| Sep 21, 2026 | 380.00 | 396.45 | 380.00 | 389.00 | 389.00 | -0.41% | 11,400 |
| Sep 18, 2026 | 405.00 | 405.00 | 390.00 | 390.60 | 390.60 | -4.67% | 20,400 |
| Sep 17, 2026 | 400.00 | 411.45 | 383.20 | 409.75 | 409.75 | 1.59% | 43,800 |
| Sep 16, 2026 | 420.40 | 420.40 | 399.25 | 403.35 | 403.35 | -4.02% | 27,000 |
| Sep 15, 2026 | 442.00 | 442.00 | 419.55 | 420.25 | 420.25 | -4.83% | 19,200 |
| Sep 11, 2026 | 445.00 | 448.00 | 440.50 | 441.60 | 441.60 | -3.05% | 10,200 |
| Sep 10, 2026 | 454.95 | 455.95 | 454.95 | 455.50 | 455.50 | 0.14% | 2,400 |
| Sep 9, 2026 | 442.00 | 454.85 | 431.90 | 454.85 | 454.85 | 0.05% | 16,200 |
| Sep 8, 2026 | 473.95 | 473.95 | 454.60 | 454.60 | 454.60 | -4.99% | 20,400 |
| Sep 7, 2026 | 494.00 | 504.90 | 461.50 | 478.50 | 478.50 | -1.41% | 24,600 |
| Sep 4, 2026 | 470.00 | 485.35 | 470.00 | 485.35 | 485.35 | 5.00% | 28,800 |
| Sep 3, 2026 | 447.95 | 462.25 | 447.95 | 462.25 | 462.25 | 5.00% | 11,400 |
| Sep 2, 2026 | 442.00 | 449.95 | 431.20 | 440.25 | 440.25 | - | 5,400 |
| Sep 1, 2026 | 427.90 | 443.85 | 427.90 | 440.25 | 440.25 | 2.60% | 9,000 |
| Aug 31, 2026 | 418.55 | 431.00 | 414.35 | 429.10 | 429.10 | -0.34% | 10,800 |
| Aug 28, 2026 | 445.00 | 445.00 | 430.00 | 430.55 | 430.55 | -3.25% | 8,400 |
| Aug 27, 2026 | 435.40 | 445.00 | 430.10 | 445.00 | 445.00 | 1.81% | 9,600 |
| Aug 26, 2026 | 446.10 | 446.10 | 437.10 | 437.10 | 437.10 | -1.78% | 6,600 |
| 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 |