VA Tech Wabag Limited (NSE:WABAG)
India · Delayed Price · Currency is INR 1,527.80
-19.20 (-1.24%)
May 29, 2026, 3:30 PM IST
VA Tech Wabag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,567.40 | 1,584.90 | 1,508.10 | 1,527.80 | 1,527.80 | -1.24% | 662,340 |
| May 27, 2026 | 1,516.00 | 1,564.00 | 1,516.00 | 1,547.00 | 1,547.00 | 2.70% | 621,651 |
| May 26, 2026 | 1,463.40 | 1,524.80 | 1,463.40 | 1,506.30 | 1,506.30 | 3.68% | 848,430 |
| May 25, 2026 | 1,468.00 | 1,475.00 | 1,442.10 | 1,452.80 | 1,452.80 | 1.50% | 347,480 |
| May 22, 2026 | 1,450.00 | 1,480.00 | 1,423.00 | 1,431.40 | 1,431.40 | 1.48% | 1,345,787 |
| May 21, 2026 | 1,401.00 | 1,424.00 | 1,390.90 | 1,410.50 | 1,410.50 | 1.21% | 274,768 |
| May 20, 2026 | 1,372.00 | 1,400.00 | 1,368.00 | 1,393.70 | 1,393.70 | 0.18% | 119,224 |
| May 19, 2026 | 1,376.00 | 1,417.50 | 1,367.00 | 1,391.20 | 1,391.20 | 1.10% | 194,787 |
| May 18, 2026 | 1,370.00 | 1,384.50 | 1,326.30 | 1,376.00 | 1,376.00 | -0.73% | 266,318 |
| May 15, 2026 | 1,410.00 | 1,427.60 | 1,378.80 | 1,386.10 | 1,386.10 | -0.34% | 233,219 |
| May 14, 2026 | 1,391.00 | 1,409.00 | 1,371.00 | 1,390.80 | 1,390.80 | 0.94% | 195,671 |
| May 13, 2026 | 1,365.00 | 1,395.00 | 1,353.00 | 1,377.90 | 1,377.90 | 0.23% | 196,197 |
| May 12, 2026 | 1,461.90 | 1,464.00 | 1,364.00 | 1,374.70 | 1,374.70 | -5.96% | 313,134 |
| May 11, 2026 | 1,460.00 | 1,470.20 | 1,440.10 | 1,461.90 | 1,461.90 | -1.09% | 177,697 |
| May 8, 2026 | 1,499.50 | 1,503.20 | 1,473.70 | 1,478.00 | 1,478.00 | -1.43% | 125,352 |
| May 7, 2026 | 1,506.60 | 1,509.50 | 1,485.90 | 1,499.50 | 1,499.50 | 0.01% | 137,918 |
| May 6, 2026 | 1,492.70 | 1,506.00 | 1,470.20 | 1,499.40 | 1,499.40 | 1.28% | 195,644 |
| May 5, 2026 | 1,501.10 | 1,512.00 | 1,472.00 | 1,480.40 | 1,480.40 | -1.99% | 177,920 |
| May 4, 2026 | 1,514.10 | 1,521.10 | 1,486.10 | 1,510.40 | 1,510.40 | 0.05% | 190,021 |
| Apr 30, 2026 | 1,479.10 | 1,522.80 | 1,446.20 | 1,509.60 | 1,509.60 | 1.74% | 370,643 |
| Apr 29, 2026 | 1,524.00 | 1,524.40 | 1,475.60 | 1,483.80 | 1,483.80 | -1.79% | 215,690 |
| Apr 28, 2026 | 1,500.00 | 1,559.00 | 1,492.20 | 1,510.80 | 1,510.80 | 0.72% | 437,885 |
| Apr 27, 2026 | 1,505.80 | 1,525.00 | 1,485.90 | 1,500.00 | 1,500.00 | 0.45% | 355,942 |
| Apr 24, 2026 | 1,467.00 | 1,528.70 | 1,450.20 | 1,493.30 | 1,493.30 | 1.95% | 1,233,756 |
| Apr 23, 2026 | 1,480.00 | 1,490.30 | 1,456.10 | 1,464.80 | 1,464.80 | -1.59% | 218,310 |
| Apr 22, 2026 | 1,481.00 | 1,514.00 | 1,475.10 | 1,488.40 | 1,488.40 | 0.09% | 351,673 |
| Apr 21, 2026 | 1,432.00 | 1,507.50 | 1,429.00 | 1,487.10 | 1,487.10 | 4.48% | 946,145 |
| Apr 20, 2026 | 1,400.00 | 1,449.00 | 1,382.40 | 1,423.30 | 1,423.30 | 2.43% | 587,901 |
| Apr 17, 2026 | 1,440.40 | 1,447.50 | 1,382.70 | 1,389.50 | 1,389.50 | -3.53% | 1,366,931 |
| Apr 16, 2026 | 1,382.00 | 1,460.00 | 1,373.80 | 1,440.40 | 1,440.40 | 4.88% | 965,102 |
| Apr 15, 2026 | 1,380.60 | 1,396.00 | 1,370.00 | 1,373.40 | 1,373.40 | 1.34% | 227,261 |
| Apr 13, 2026 | 1,325.00 | 1,365.00 | 1,301.50 | 1,355.30 | 1,355.30 | -0.01% | 311,538 |
| Apr 10, 2026 | 1,330.00 | 1,366.00 | 1,326.70 | 1,355.50 | 1,355.50 | 2.68% | 311,411 |
| Apr 9, 2026 | 1,332.70 | 1,341.00 | 1,310.40 | 1,320.10 | 1,320.10 | -0.95% | 223,669 |
| Apr 8, 2026 | 1,310.10 | 1,336.70 | 1,299.70 | 1,332.70 | 1,332.70 | 5.69% | 433,970 |
| Apr 7, 2026 | 1,250.00 | 1,271.90 | 1,235.00 | 1,260.90 | 1,260.90 | 0.10% | 175,009 |
| Apr 6, 2026 | 1,235.00 | 1,269.00 | 1,208.60 | 1,259.60 | 1,259.60 | 1.61% | 249,265 |
| Apr 2, 2026 | 1,211.20 | 1,250.00 | 1,193.00 | 1,239.60 | 1,239.60 | 0.28% | 224,628 |
| Apr 1, 2026 | 1,205.00 | 1,242.00 | 1,180.00 | 1,236.20 | 1,236.20 | 6.81% | 310,279 |
| Mar 30, 2026 | 1,185.00 | 1,196.30 | 1,152.00 | 1,157.40 | 1,157.40 | -3.59% | 327,374 |
| Mar 27, 2026 | 1,238.00 | 1,254.60 | 1,191.10 | 1,200.50 | 1,200.50 | -4.10% | 384,133 |
| Mar 25, 2026 | 1,221.90 | 1,278.00 | 1,216.60 | 1,251.80 | 1,251.80 | 3.57% | 447,190 |
| Mar 24, 2026 | 1,198.00 | 1,224.00 | 1,168.00 | 1,208.70 | 1,208.70 | 3.00% | 418,720 |
| Mar 23, 2026 | 1,224.50 | 1,227.80 | 1,167.50 | 1,173.50 | 1,173.50 | -5.13% | 367,021 |
| Mar 20, 2026 | 1,225.00 | 1,247.40 | 1,213.00 | 1,236.90 | 1,236.90 | 3.00% | 389,764 |
| Mar 19, 2026 | 1,213.00 | 1,239.00 | 1,194.00 | 1,200.90 | 1,200.90 | -2.37% | 277,192 |
| Mar 18, 2026 | 1,233.00 | 1,257.70 | 1,216.80 | 1,230.00 | 1,230.00 | -0.02% | 314,752 |
| Mar 17, 2026 | 1,236.00 | 1,239.40 | 1,216.80 | 1,230.20 | 1,230.20 | 0.22% | 390,585 |
| Mar 16, 2026 | 1,270.00 | 1,290.00 | 1,216.40 | 1,227.50 | 1,227.50 | -0.01% | 977,946 |
| Mar 13, 2026 | 1,280.00 | 1,283.90 | 1,222.00 | 1,227.60 | 1,227.60 | -4.06% | 345,291 |