VA Tech Wabag Limited (NSE:WABAG)
India · Delayed Price · Currency is INR 1,511.00
-30.30 (-1.97%)
Aug 6, 2025, 11:30 AM IST
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,561.80 | 1,573.40 | 1,530.50 | 1,541.30 | 1,541.30 | -1.09% | 156,431 |
| Aug 4, 2025 | 1,579.00 | 1,579.00 | 1,548.80 | 1,558.30 | 1,558.30 | -1.04% | 157,341 |
| Aug 1, 2025 | 1,576.00 | 1,587.00 | 1,550.00 | 1,574.70 | 1,574.70 | -0.69% | 276,900 |
| Jul 31, 2025 | 1,600.00 | 1,609.80 | 1,575.80 | 1,585.70 | 1,585.70 | -1.92% | 200,376 |
| Jul 30, 2025 | 1,603.50 | 1,631.70 | 1,590.00 | 1,616.80 | 1,616.80 | 1.01% | 221,335 |
| Jul 29, 2025 | 1,573.00 | 1,604.70 | 1,561.10 | 1,600.60 | 1,600.60 | 1.28% | 213,786 |
| Jul 28, 2025 | 1,635.00 | 1,638.00 | 1,569.00 | 1,580.40 | 1,580.40 | -2.69% | 491,027 |
| Jul 25, 2025 | 1,642.00 | 1,654.70 | 1,610.00 | 1,624.10 | 1,624.10 | -0.97% | 531,552 |
| Jul 24, 2025 | 1,638.00 | 1,672.10 | 1,590.20 | 1,640.00 | 1,640.00 | 2.95% | 1,529,801 |
| Jul 23, 2025 | 1,590.00 | 1,605.00 | 1,561.10 | 1,593.00 | 1,593.00 | 0.55% | 525,541 |
| Jul 22, 2025 | 1,527.00 | 1,588.00 | 1,520.00 | 1,584.30 | 1,584.30 | 4.38% | 899,771 |
| Jul 21, 2025 | 1,482.00 | 1,524.90 | 1,462.00 | 1,517.80 | 1,517.80 | 2.15% | 611,178 |
| Jul 18, 2025 | 1,505.00 | 1,508.80 | 1,475.00 | 1,485.90 | 1,485.90 | -0.85% | 482,239 |
| Jul 17, 2025 | 1,462.00 | 1,510.80 | 1,438.90 | 1,498.60 | 1,498.60 | 2.50% | 428,793 |
| Jul 16, 2025 | 1,468.00 | 1,472.10 | 1,456.00 | 1,462.00 | 1,462.00 | -0.51% | 104,684 |
| Jul 15, 2025 | 1,455.00 | 1,474.00 | 1,453.30 | 1,469.50 | 1,469.50 | 1.12% | 117,222 |
| Jul 14, 2025 | 1,481.10 | 1,482.00 | 1,446.20 | 1,453.20 | 1,453.20 | -1.98% | 211,597 |
| Jul 11, 2025 | 1,489.80 | 1,496.00 | 1,473.00 | 1,482.50 | 1,482.50 | -0.49% | 112,669 |
| Jul 10, 2025 | 1,483.90 | 1,494.00 | 1,468.90 | 1,489.80 | 1,489.80 | 0.40% | 126,521 |
| Jul 9, 2025 | 1,493.00 | 1,494.10 | 1,480.10 | 1,483.90 | 1,483.90 | -0.47% | 125,975 |
| Jul 8, 2025 | 1,499.70 | 1,499.70 | 1,470.00 | 1,490.90 | 1,490.90 | 0.17% | 243,149 |
| Jul 7, 2025 | 1,469.40 | 1,519.30 | 1,467.10 | 1,488.30 | 1,488.30 | 1.67% | 595,647 |
| Jul 4, 2025 | 1,422.10 | 1,472.00 | 1,422.10 | 1,463.90 | 1,463.90 | 2.94% | 372,421 |
| Jul 3, 2025 | 1,419.80 | 1,435.00 | 1,408.10 | 1,422.10 | 1,422.10 | 0.87% | 201,933 |
| Jul 2, 2025 | 1,424.80 | 1,444.90 | 1,398.80 | 1,409.80 | 1,409.80 | -0.77% | 449,417 |
| Jul 1, 2025 | 1,484.20 | 1,486.80 | 1,404.30 | 1,420.80 | 1,420.80 | -4.09% | 641,072 |
| Jun 30, 2025 | 1,498.00 | 1,498.90 | 1,475.00 | 1,481.40 | 1,481.40 | -0.48% | 201,254 |
| Jun 27, 2025 | 1,498.00 | 1,511.70 | 1,484.60 | 1,488.50 | 1,488.50 | -0.20% | 200,828 |
| Jun 26, 2025 | 1,504.70 | 1,517.30 | 1,487.10 | 1,491.50 | 1,491.50 | -0.18% | 203,731 |
| Jun 25, 2025 | 1,503.80 | 1,509.30 | 1,471.20 | 1,494.20 | 1,494.20 | 0.30% | 260,206 |
| Jun 24, 2025 | 1,501.00 | 1,509.00 | 1,483.50 | 1,489.80 | 1,489.80 | 0.53% | 221,984 |
| Jun 23, 2025 | 1,468.00 | 1,489.40 | 1,460.00 | 1,481.90 | 1,481.90 | 0.53% | 223,627 |
| Jun 20, 2025 | 1,482.00 | 1,515.90 | 1,464.10 | 1,474.10 | 1,474.10 | -0.67% | 486,957 |
| Jun 19, 2025 | 1,527.00 | 1,541.30 | 1,475.00 | 1,484.10 | 1,484.10 | -2.59% | 237,361 |
| Jun 18, 2025 | 1,544.00 | 1,562.00 | 1,514.90 | 1,523.50 | 1,523.50 | -1.46% | 287,913 |
| Jun 17, 2025 | 1,558.80 | 1,581.20 | 1,535.90 | 1,546.10 | 1,546.10 | -0.81% | 197,306 |
| Jun 16, 2025 | 1,554.90 | 1,566.70 | 1,522.80 | 1,558.80 | 1,558.80 | 0.25% | 208,473 |
| Jun 13, 2025 | 1,520.00 | 1,569.50 | 1,494.00 | 1,554.90 | 1,554.90 | -1.21% | 375,359 |
| Jun 12, 2025 | 1,585.00 | 1,638.00 | 1,565.30 | 1,573.90 | 1,573.90 | -0.35% | 496,287 |
| Jun 11, 2025 | 1,582.20 | 1,589.80 | 1,556.00 | 1,579.40 | 1,579.40 | -0.18% | 224,697 |
| Jun 10, 2025 | 1,599.00 | 1,605.00 | 1,580.00 | 1,582.20 | 1,582.20 | -0.55% | 174,009 |
| Jun 9, 2025 | 1,586.00 | 1,607.60 | 1,563.40 | 1,591.00 | 1,591.00 | 0.32% | 267,870 |
| Jun 6, 2025 | 1,613.70 | 1,616.20 | 1,575.90 | 1,586.00 | 1,586.00 | -1.55% | 298,388 |
| Jun 5, 2025 | 1,621.40 | 1,640.00 | 1,603.00 | 1,611.00 | 1,611.00 | -0.64% | 248,399 |
| Jun 4, 2025 | 1,604.80 | 1,643.70 | 1,603.90 | 1,621.40 | 1,621.40 | 1.04% | 325,655 |
| Jun 3, 2025 | 1,655.00 | 1,658.30 | 1,595.10 | 1,604.70 | 1,604.70 | -2.67% | 306,841 |
| Jun 2, 2025 | 1,624.80 | 1,658.70 | 1,589.30 | 1,648.70 | 1,648.70 | 1.24% | 366,409 |
| May 30, 2025 | 1,640.00 | 1,648.70 | 1,615.00 | 1,628.50 | 1,628.50 | -0.42% | 313,825 |
| May 29, 2025 | 1,630.00 | 1,664.20 | 1,614.40 | 1,635.40 | 1,635.40 | -0.17% | 393,041 |
| May 28, 2025 | 1,579.00 | 1,680.00 | 1,579.00 | 1,638.20 | 1,638.20 | 3.98% | 1,226,279 |