VA Tech Wabag Limited (NSE:WABAG)
India · Delayed Price · Currency is INR 1,061.10
-45.70 (-4.13%)
Jan 23, 2026, 3:30 PM IST
VA Tech Wabag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,109.30 | 1,112.50 | 1,083.30 | 1,084.10 | - | -2.05% | 51,881 |
| Jan 22, 2026 | 1,105.00 | 1,131.40 | 1,100.00 | 1,106.80 | 1,106.80 | 0.72% | 204,002 |
| Jan 21, 2026 | 1,111.00 | 1,115.50 | 1,078.20 | 1,098.90 | 1,098.90 | -2.22% | 457,554 |
| Jan 20, 2026 | 1,154.50 | 1,163.00 | 1,116.00 | 1,123.90 | 1,123.90 | -2.65% | 296,539 |
| Jan 19, 2026 | 1,188.80 | 1,191.50 | 1,150.00 | 1,154.50 | 1,154.50 | -3.70% | 325,473 |
| Jan 16, 2026 | 1,197.30 | 1,204.50 | 1,178.70 | 1,198.80 | 1,198.80 | 0.13% | 253,400 |
| Jan 14, 2026 | 1,186.00 | 1,209.00 | 1,183.70 | 1,197.20 | 1,197.20 | 0.92% | 153,424 |
| Jan 13, 2026 | 1,210.20 | 1,211.90 | 1,175.00 | 1,186.30 | 1,186.30 | 1.07% | 717,137 |
| Jan 12, 2026 | 1,198.70 | 1,198.70 | 1,159.50 | 1,173.70 | 1,173.70 | -2.09% | 474,119 |
| Jan 9, 2026 | 1,243.00 | 1,243.00 | 1,193.10 | 1,198.80 | 1,198.80 | -3.60% | 311,833 |
| Jan 8, 2026 | 1,240.40 | 1,305.20 | 1,226.00 | 1,243.60 | 1,243.60 | 1.03% | 1,058,379 |
| Jan 7, 2026 | 1,207.00 | 1,237.80 | 1,167.00 | 1,230.90 | 1,230.90 | 1.76% | 920,988 |
| Jan 6, 2026 | 1,286.80 | 1,286.80 | 1,201.00 | 1,209.60 | 1,209.60 | -5.81% | 919,694 |
| Jan 5, 2026 | 1,295.50 | 1,320.00 | 1,282.10 | 1,284.20 | 1,284.20 | -0.57% | 223,109 |
| Jan 2, 2026 | 1,313.00 | 1,315.00 | 1,285.00 | 1,291.60 | 1,291.60 | -1.79% | 257,441 |
| Jan 1, 2026 | 1,310.00 | 1,325.50 | 1,310.00 | 1,315.20 | 1,315.20 | 0.91% | 134,908 |
| Dec 31, 2025 | 1,290.00 | 1,349.00 | 1,290.00 | 1,303.30 | 1,303.30 | 2.52% | 970,440 |
| Dec 30, 2025 | 1,268.90 | 1,275.00 | 1,260.20 | 1,271.30 | 1,271.30 | 0.13% | 124,566 |
| Dec 29, 2025 | 1,299.00 | 1,307.20 | 1,263.90 | 1,269.70 | 1,269.70 | -1.27% | 236,493 |
| Dec 26, 2025 | 1,279.10 | 1,307.00 | 1,267.00 | 1,286.00 | 1,286.00 | 0.84% | 239,094 |
| Dec 24, 2025 | 1,320.90 | 1,331.90 | 1,271.00 | 1,275.30 | 1,275.30 | -1.41% | 317,357 |
| Dec 23, 2025 | 1,286.20 | 1,308.00 | 1,284.10 | 1,293.60 | 1,293.60 | 0.58% | 140,767 |
| Dec 22, 2025 | 1,301.10 | 1,302.30 | 1,279.20 | 1,286.10 | 1,286.10 | -0.79% | 159,107 |
| Dec 19, 2025 | 1,288.60 | 1,310.00 | 1,276.10 | 1,296.40 | 1,296.40 | 0.23% | 299,291 |
| Dec 18, 2025 | 1,295.00 | 1,315.00 | 1,276.30 | 1,293.40 | 1,293.40 | -0.22% | 276,731 |
| Dec 17, 2025 | 1,292.90 | 1,310.00 | 1,275.30 | 1,296.20 | 1,296.20 | 0.90% | 284,756 |
| Dec 16, 2025 | 1,258.20 | 1,310.00 | 1,251.00 | 1,284.70 | 1,284.70 | 2.55% | 522,412 |
| Dec 15, 2025 | 1,251.70 | 1,275.20 | 1,248.00 | 1,252.70 | 1,252.70 | 0.55% | 376,311 |
| Dec 12, 2025 | 1,253.90 | 1,263.60 | 1,241.10 | 1,245.80 | 1,245.80 | -0.15% | 198,910 |
| Dec 11, 2025 | 1,265.00 | 1,271.00 | 1,242.00 | 1,247.70 | 1,247.70 | -1.17% | 300,625 |
| Dec 10, 2025 | 1,313.70 | 1,319.30 | 1,257.70 | 1,262.50 | 1,262.50 | -3.80% | 203,224 |
| Dec 9, 2025 | 1,310.60 | 1,329.50 | 1,286.40 | 1,312.40 | 1,312.40 | 0.18% | 324,960 |
| Dec 8, 2025 | 1,368.40 | 1,368.40 | 1,296.80 | 1,310.10 | 1,310.10 | -4.16% | 283,721 |
| Dec 5, 2025 | 1,385.00 | 1,388.90 | 1,357.20 | 1,366.90 | 1,366.90 | -1.45% | 109,544 |
| Dec 4, 2025 | 1,400.90 | 1,402.30 | 1,383.20 | 1,387.00 | 1,387.00 | -1.29% | 98,594 |
| Dec 3, 2025 | 1,387.00 | 1,408.00 | 1,376.10 | 1,405.10 | 1,405.10 | 1.46% | 172,383 |
| Dec 2, 2025 | 1,347.50 | 1,386.90 | 1,345.00 | 1,384.90 | 1,384.90 | 2.49% | 185,563 |
| Dec 1, 2025 | 1,365.00 | 1,370.00 | 1,340.40 | 1,351.20 | 1,351.20 | -0.32% | 113,525 |
| Nov 28, 2025 | 1,391.20 | 1,396.50 | 1,350.00 | 1,355.60 | 1,355.60 | -2.90% | 142,152 |
| Nov 27, 2025 | 1,409.50 | 1,414.00 | 1,390.00 | 1,396.10 | 1,396.10 | -0.95% | 105,462 |
| Nov 26, 2025 | 1,399.10 | 1,415.00 | 1,388.00 | 1,409.50 | 1,409.50 | 1.00% | 106,993 |
| Nov 25, 2025 | 1,412.00 | 1,415.70 | 1,392.00 | 1,395.50 | 1,395.50 | -1.50% | 83,910 |
| Nov 24, 2025 | 1,398.00 | 1,421.00 | 1,382.00 | 1,416.80 | 1,416.80 | 1.62% | 201,187 |
| Nov 21, 2025 | 1,420.10 | 1,420.40 | 1,390.00 | 1,394.20 | 1,394.20 | -1.33% | 110,807 |
| Nov 20, 2025 | 1,412.00 | 1,449.20 | 1,407.80 | 1,413.00 | 1,413.00 | 0.67% | 294,870 |
| Nov 19, 2025 | 1,396.00 | 1,411.80 | 1,396.00 | 1,403.60 | 1,403.60 | 0.25% | 98,689 |
| Nov 18, 2025 | 1,410.20 | 1,412.00 | 1,395.60 | 1,400.10 | 1,400.10 | -0.66% | 100,804 |
| Nov 17, 2025 | 1,418.60 | 1,421.50 | 1,396.10 | 1,409.40 | 1,409.40 | -0.01% | 110,071 |
| Nov 14, 2025 | 1,411.70 | 1,414.60 | 1,402.00 | 1,409.50 | 1,409.50 | -0.06% | 68,366 |
| Nov 13, 2025 | 1,406.00 | 1,415.90 | 1,389.90 | 1,410.40 | 1,410.40 | 1.28% | 166,494 |