VA Tech Wabag Limited (NSE:WABAG)
India · Delayed Price · Currency is INR 1,559.70
+17.30 (1.12%)
Sep 16, 2025, 3:30 PM IST
VA Tech Wabag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,549.40 | 1,577.00 | 1,541.00 | 1,559.60 | 1,559.60 | 1.12% | 118,160 |
| 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 | 1,570.66 | -0.69% | 276,900 |
| Jul 31, 2025 | 1,600.00 | 1,609.80 | 1,575.80 | 1,585.70 | 1,581.63 | -1.92% | 200,376 |
| Jul 30, 2025 | 1,603.50 | 1,631.70 | 1,590.00 | 1,616.80 | 1,612.65 | 1.01% | 221,335 |
| Jul 29, 2025 | 1,573.00 | 1,604.70 | 1,561.10 | 1,600.60 | 1,596.49 | 1.28% | 213,786 |
| Jul 28, 2025 | 1,635.00 | 1,638.00 | 1,569.00 | 1,580.40 | 1,576.34 | -2.69% | 491,027 |
| Jul 25, 2025 | 1,642.00 | 1,654.70 | 1,610.00 | 1,624.10 | 1,619.93 | -0.97% | 531,552 |
| Jul 24, 2025 | 1,638.00 | 1,672.10 | 1,590.20 | 1,640.00 | 1,635.79 | 2.95% | 1,529,801 |
| Jul 23, 2025 | 1,590.00 | 1,605.00 | 1,561.10 | 1,593.00 | 1,588.91 | 0.55% | 525,541 |
| Jul 22, 2025 | 1,527.00 | 1,588.00 | 1,520.00 | 1,584.30 | 1,580.23 | 4.38% | 899,771 |
| Jul 21, 2025 | 1,482.00 | 1,524.90 | 1,462.00 | 1,517.80 | 1,513.90 | 2.15% | 611,178 |
| Jul 18, 2025 | 1,505.00 | 1,508.80 | 1,475.00 | 1,485.90 | 1,482.09 | -0.85% | 482,239 |
| Jul 17, 2025 | 1,462.00 | 1,510.80 | 1,438.90 | 1,498.60 | 1,494.75 | 2.50% | 428,793 |
| Jul 16, 2025 | 1,468.00 | 1,472.10 | 1,456.00 | 1,462.00 | 1,458.25 | -0.51% | 104,684 |
| Jul 15, 2025 | 1,455.00 | 1,474.00 | 1,453.30 | 1,469.50 | 1,465.73 | 1.12% | 117,222 |
| Jul 14, 2025 | 1,481.10 | 1,482.00 | 1,446.20 | 1,453.20 | 1,449.47 | -1.98% | 211,597 |
| Jul 11, 2025 | 1,489.80 | 1,496.00 | 1,473.00 | 1,482.50 | 1,478.69 | -0.49% | 112,669 |
| Jul 10, 2025 | 1,483.90 | 1,494.00 | 1,468.90 | 1,489.80 | 1,485.98 | 0.40% | 126,521 |
| Jul 9, 2025 | 1,493.00 | 1,494.10 | 1,480.10 | 1,483.90 | 1,480.09 | -0.47% | 125,975 |
| Jul 8, 2025 | 1,499.70 | 1,499.70 | 1,470.00 | 1,490.90 | 1,487.07 | 0.17% | 243,149 |
| Jul 7, 2025 | 1,469.40 | 1,519.30 | 1,467.10 | 1,488.30 | 1,484.48 | 1.67% | 595,647 |