VA Tech Wabag Limited (NSE:WABAG)
India · Delayed Price · Currency is INR 1,399.50
-1.20 (-0.09%)
Oct 14, 2025, 3:30 PM IST
VA Tech Wabag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1,404.00 | 1,425.00 | 1,395.60 | 1,399.50 | 1,399.50 | -0.09% | 178,458 |
| Oct 13, 2025 | 1,421.90 | 1,437.60 | 1,393.00 | 1,400.70 | 1,400.70 | -1.69% | 183,792 |
| Oct 10, 2025 | 1,435.00 | 1,440.40 | 1,421.50 | 1,424.80 | 1,424.80 | -0.65% | 169,860 |
| Oct 9, 2025 | 1,420.00 | 1,444.40 | 1,411.00 | 1,434.10 | 1,434.10 | 1.36% | 223,541 |
| Oct 8, 2025 | 1,408.00 | 1,426.90 | 1,402.90 | 1,414.90 | 1,414.90 | 0.56% | 153,831 |
| Oct 7, 2025 | 1,401.80 | 1,416.80 | 1,393.00 | 1,407.00 | 1,407.00 | 0.76% | 258,476 |
| Oct 6, 2025 | 1,411.10 | 1,421.00 | 1,392.90 | 1,396.40 | 1,396.40 | -0.72% | 210,174 |
| Oct 3, 2025 | 1,440.00 | 1,440.90 | 1,403.00 | 1,406.50 | 1,406.50 | -1.75% | 239,580 |
| Oct 1, 2025 | 1,444.90 | 1,445.00 | 1,420.40 | 1,431.60 | 1,431.60 | -0.24% | 129,888 |
| Sep 30, 2025 | 1,430.00 | 1,443.10 | 1,425.70 | 1,435.00 | 1,435.00 | 1.18% | 206,214 |
| Sep 29, 2025 | 1,438.00 | 1,459.80 | 1,412.20 | 1,418.20 | 1,418.20 | -2.30% | 268,589 |
| Sep 26, 2025 | 1,459.90 | 1,475.00 | 1,431.90 | 1,451.60 | 1,451.60 | -1.19% | 196,570 |
| Sep 25, 2025 | 1,523.10 | 1,530.20 | 1,460.00 | 1,469.10 | 1,469.10 | -3.55% | 173,602 |
| Sep 24, 2025 | 1,530.80 | 1,554.50 | 1,512.10 | 1,523.10 | 1,523.10 | -1.40% | 173,149 |
| Sep 23, 2025 | 1,555.10 | 1,568.80 | 1,520.00 | 1,544.80 | 1,544.80 | -1.00% | 121,388 |
| Sep 22, 2025 | 1,562.00 | 1,580.00 | 1,549.60 | 1,560.40 | 1,560.40 | -0.42% | 148,682 |
| Sep 19, 2025 | 1,521.00 | 1,578.00 | 1,521.00 | 1,567.00 | 1,567.00 | 2.19% | 354,891 |
| Sep 18, 2025 | 1,553.00 | 1,557.00 | 1,527.00 | 1,533.40 | 1,533.40 | -1.16% | 115,014 |
| Sep 17, 2025 | 1,568.00 | 1,573.00 | 1,541.00 | 1,551.40 | 1,551.40 | -0.53% | 165,890 |
| Sep 16, 2025 | 1,549.40 | 1,577.00 | 1,541.00 | 1,559.70 | 1,559.70 | 1.12% | 165,638 |
| Sep 15, 2025 | 1,528.90 | 1,545.80 | 1,520.00 | 1,542.40 | 1,542.40 | 0.88% | 129,657 |
| Sep 12, 2025 | 1,527.40 | 1,543.00 | 1,525.10 | 1,528.90 | 1,528.90 | 0.50% | 107,952 |
| Sep 11, 2025 | 1,528.40 | 1,553.80 | 1,516.00 | 1,521.30 | 1,521.30 | -0.46% | 124,435 |
| Sep 10, 2025 | 1,530.80 | 1,552.80 | 1,525.40 | 1,528.40 | 1,528.40 | 0.32% | 140,460 |
| Sep 9, 2025 | 1,515.10 | 1,527.00 | 1,501.10 | 1,523.60 | 1,523.60 | 0.95% | 92,044 |
| Sep 8, 2025 | 1,516.50 | 1,537.00 | 1,503.70 | 1,509.20 | 1,509.20 | 0.16% | 138,983 |
| Sep 5, 2025 | 1,493.00 | 1,516.60 | 1,493.00 | 1,506.80 | 1,506.80 | 0.62% | 98,754 |
| Sep 4, 2025 | 1,542.00 | 1,542.00 | 1,493.30 | 1,497.50 | 1,497.50 | -1.68% | 181,504 |
| Sep 3, 2025 | 1,512.00 | 1,543.70 | 1,503.00 | 1,523.10 | 1,523.10 | 0.84% | 327,378 |
| Sep 2, 2025 | 1,492.70 | 1,536.00 | 1,485.00 | 1,510.40 | 1,510.40 | 1.26% | 152,115 |
| Sep 1, 2025 | 1,464.80 | 1,498.00 | 1,462.00 | 1,491.60 | 1,491.60 | 2.32% | 177,706 |
| Aug 29, 2025 | 1,472.00 | 1,489.40 | 1,453.10 | 1,457.80 | 1,457.80 | -1.20% | 276,768 |
| Aug 28, 2025 | 1,522.00 | 1,523.60 | 1,456.80 | 1,475.50 | 1,475.50 | -3.07% | 291,382 |
| Aug 26, 2025 | 1,565.00 | 1,571.80 | 1,512.20 | 1,522.20 | 1,522.20 | -3.63% | 263,541 |
| Aug 25, 2025 | 1,594.20 | 1,600.90 | 1,575.40 | 1,579.50 | 1,579.50 | -0.76% | 154,471 |
| Aug 22, 2025 | 1,618.30 | 1,619.00 | 1,586.90 | 1,591.60 | 1,591.60 | -1.65% | 157,154 |
| Aug 21, 2025 | 1,591.60 | 1,647.50 | 1,591.60 | 1,618.30 | 1,618.30 | 1.95% | 410,810 |
| Aug 20, 2025 | 1,608.90 | 1,614.70 | 1,585.00 | 1,587.40 | 1,587.40 | -1.26% | 138,757 |
| Aug 19, 2025 | 1,623.00 | 1,624.00 | 1,601.20 | 1,607.60 | 1,607.60 | -0.20% | 263,582 |
| Aug 18, 2025 | 1,609.90 | 1,618.00 | 1,558.70 | 1,610.90 | 1,610.90 | 1.69% | 382,365 |
| Aug 14, 2025 | 1,529.90 | 1,594.40 | 1,523.60 | 1,584.10 | 1,584.10 | 3.97% | 481,576 |
| Aug 13, 2025 | 1,541.90 | 1,568.50 | 1,513.50 | 1,523.60 | 1,523.60 | -0.70% | 396,083 |
| Aug 12, 2025 | 1,534.90 | 1,548.50 | 1,520.20 | 1,534.40 | 1,534.40 | 0.43% | 156,117 |
| Aug 11, 2025 | 1,518.60 | 1,534.50 | 1,501.00 | 1,527.90 | 1,527.90 | 0.61% | 146,898 |
| Aug 8, 2025 | 1,514.70 | 1,564.90 | 1,502.30 | 1,518.70 | 1,518.70 | 0.50% | 296,885 |
| Aug 7, 2025 | 1,504.00 | 1,521.00 | 1,483.00 | 1,511.10 | 1,511.10 | 0.10% | 190,666 |
| Aug 6, 2025 | 1,538.00 | 1,550.70 | 1,505.80 | 1,509.60 | 1,509.60 | -2.06% | 136,968 |
| Aug 5, 2025 | 1,561.80 | 1,573.40 | 1,530.50 | 1,541.30 | 1,541.30 | -1.09% | 156,481 |
| Aug 4, 2025 | 1,579.00 | 1,579.00 | 1,548.80 | 1,558.30 | 1,554.30 | -1.04% | 157,341 |
| Aug 1, 2025 | 1,576.00 | 1,587.00 | 1,550.00 | 1,574.70 | 1,570.65 | -0.69% | 276,900 |