VA Tech Wabag Limited (NSE:WABAG)
India · Delayed Price · Currency is INR 2,004.90
-56.50 (-2.74%)
Oct 1, 2026, 3:29 PM IST
VA Tech Wabag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,058.30 | 2,058.30 | 1,960.00 | 2,004.90 | 2,004.90 | -2.74% | 398,624 |
| Sep 30, 2026 | 2,077.90 | 2,141.90 | 2,051.00 | 2,061.40 | 2,061.40 | -1.55% | 394,972 |
| Sep 29, 2026 | 1,977.20 | 2,099.80 | 1,956.80 | 2,093.80 | 2,093.80 | 5.90% | 703,056 |
| Sep 28, 2026 | 2,008.40 | 2,008.40 | 1,972.00 | 1,977.20 | 1,977.20 | -1.55% | 213,653 |
| Sep 25, 2026 | 2,029.60 | 2,049.50 | 1,991.10 | 2,008.40 | 2,008.40 | -1.03% | 272,100 |
| Sep 24, 2026 | 2,038.00 | 2,073.00 | 2,019.70 | 2,029.20 | 2,029.20 | -0.95% | 690,358 |
| Sep 23, 2026 | 2,075.00 | 2,075.30 | 2,027.00 | 2,048.70 | 2,048.70 | -1.13% | 380,343 |
| Sep 22, 2026 | 2,105.00 | 2,123.20 | 2,063.10 | 2,072.10 | 2,072.10 | -1.31% | 230,608 |
| Sep 21, 2026 | 2,126.00 | 2,155.70 | 2,085.10 | 2,099.50 | 2,099.50 | -1.55% | 393,829 |
| Sep 18, 2026 | 2,085.00 | 2,148.80 | 2,065.40 | 2,132.60 | 2,132.60 | 2.79% | 535,595 |
| Sep 17, 2026 | 2,056.00 | 2,132.00 | 2,052.00 | 2,074.80 | 2,074.80 | 0.92% | 438,727 |
| Sep 16, 2026 | 2,113.80 | 2,114.00 | 2,010.10 | 2,055.80 | 2,055.80 | -2.26% | 874,393 |
| Sep 15, 2026 | 2,283.00 | 2,289.00 | 2,091.10 | 2,103.40 | 2,103.40 | -7.66% | 894,663 |
| Sep 11, 2026 | 2,195.00 | 2,319.00 | 2,164.60 | 2,277.90 | 2,277.90 | 2.99% | 2,231,415 |
| Sep 10, 2026 | 2,134.90 | 2,224.30 | 2,116.80 | 2,211.80 | 2,211.80 | 3.80% | 1,260,627 |
| Sep 9, 2026 | 2,011.30 | 2,188.00 | 2,011.30 | 2,130.90 | 2,130.90 | 6.10% | 2,441,516 |
| Sep 8, 2026 | 2,018.00 | 2,019.00 | 1,995.10 | 2,008.40 | 2,008.40 | 0.02% | 157,426 |
| Sep 7, 2026 | 2,029.00 | 2,064.80 | 1,985.30 | 2,008.00 | 2,008.00 | 0.13% | 388,707 |
| Sep 4, 2026 | 2,017.00 | 2,031.20 | 1,996.00 | 2,005.30 | 2,005.30 | -0.29% | 193,647 |
| Sep 3, 2026 | 2,002.20 | 2,034.80 | 1,995.00 | 2,011.10 | 2,011.10 | 1.17% | 641,600 |
| Sep 2, 2026 | 2,013.90 | 2,013.90 | 1,948.90 | 1,987.80 | 1,987.80 | -1.30% | 294,457 |
| Sep 1, 2026 | 1,981.20 | 2,030.00 | 1,980.50 | 2,013.90 | 2,013.90 | 1.75% | 417,528 |
| Aug 31, 2026 | 2,085.00 | 2,085.00 | 1,965.00 | 1,979.20 | 1,979.20 | -5.12% | 796,370 |
| Aug 28, 2026 | 2,133.90 | 2,139.00 | 2,063.00 | 2,086.10 | 2,086.10 | -2.24% | 644,576 |
| Aug 27, 2026 | 2,161.00 | 2,215.00 | 2,120.00 | 2,133.90 | 2,133.90 | -0.99% | 1,166,272 |
| Aug 26, 2026 | 2,025.70 | 2,166.00 | 2,016.10 | 2,155.30 | 2,155.30 | 6.62% | 2,116,909 |
| Aug 25, 2026 | 2,039.00 | 2,054.00 | 1,992.60 | 2,021.50 | 2,021.50 | 1.02% | 564,405 |
| Aug 24, 2026 | 2,008.00 | 2,058.00 | 1,986.10 | 2,001.10 | 2,001.10 | -0.11% | 487,340 |
| Aug 21, 2026 | 2,070.00 | 2,070.00 | 1,986.10 | 2,003.30 | 2,003.30 | -2.65% | 411,105 |
| Aug 20, 2026 | 1,988.00 | 2,068.00 | 1,977.30 | 2,057.90 | 2,057.90 | 4.08% | 1,397,595 |
| Aug 19, 2026 | 1,992.90 | 1,995.00 | 1,946.80 | 1,977.30 | 1,977.30 | -0.17% | 343,516 |
| Aug 18, 2026 | 1,890.00 | 1,995.00 | 1,890.00 | 1,980.60 | 1,980.60 | 4.37% | 649,541 |
| Aug 17, 2026 | 1,930.00 | 1,932.90 | 1,876.40 | 1,897.60 | 1,897.60 | -0.37% | 347,369 |
| Aug 14, 2026 | 1,895.00 | 1,985.00 | 1,895.00 | 1,904.60 | 1,904.60 | 1.01% | 571,284 |
| Aug 13, 2026 | 1,905.00 | 1,928.80 | 1,861.90 | 1,885.60 | 1,885.60 | -0.95% | 553,730 |
| Aug 12, 2026 | 1,950.00 | 1,965.00 | 1,875.00 | 1,903.60 | 1,903.60 | -2.38% | 821,901 |
| Aug 11, 2026 | 1,970.00 | 1,980.00 | 1,942.00 | 1,950.10 | 1,950.10 | -1.20% | 182,827 |
| Aug 10, 2026 | 1,960.00 | 1,980.90 | 1,900.00 | 1,973.70 | 1,973.70 | 0.82% | 279,696 |
| Aug 7, 2026 | 1,987.00 | 1,989.80 | 1,950.10 | 1,957.70 | 1,957.70 | -1.66% | 175,872 |
| Aug 6, 2026 | 1,998.80 | 2,007.70 | 1,974.50 | 1,990.70 | 1,990.70 | -0.60% | 203,687 |
| Aug 5, 2026 | 1,965.90 | 2,008.00 | 1,961.10 | 2,002.80 | 2,002.80 | 2.63% | 290,819 |
| Aug 4, 2026 | 2,025.00 | 2,025.00 | 1,944.00 | 1,951.40 | 1,951.40 | -3.01% | 377,146 |
| Aug 3, 2026 | 1,987.30 | 2,027.00 | 1,971.00 | 2,012.00 | 2,012.00 | 1.76% | 760,477 |
| Jul 31, 2026 | 1,899.00 | 1,984.00 | 1,895.00 | 1,977.20 | 1,977.20 | 4.65% | 622,119 |
| Jul 30, 2026 | 1,872.00 | 1,905.00 | 1,860.00 | 1,889.40 | 1,889.40 | 0.68% | 420,910 |
| Jul 29, 2026 | 1,904.70 | 1,934.40 | 1,869.20 | 1,876.70 | 1,876.70 | -0.89% | 518,756 |
| Jul 28, 2026 | 1,980.50 | 1,982.30 | 1,856.00 | 1,893.60 | 1,893.60 | -4.24% | 1,435,337 |
| Jul 27, 2026 | 2,055.00 | 2,069.00 | 1,951.00 | 1,977.50 | 1,977.50 | -3.12% | 821,451 |
| Jul 24, 2026 | 2,045.00 | 2,067.20 | 2,011.00 | 2,041.20 | 2,041.20 | -0.78% | 318,035 |
| Jul 23, 2026 | 2,065.00 | 2,110.00 | 2,030.20 | 2,057.30 | 2,057.30 | -0.75% | 391,301 |