VA Tech Wabag Limited (NSE:WABAG)
India · Delayed Price · Currency is INR 1,790.20
+5.80 (0.33%)
Oct 22, 2026, 1:05 PM IST
VA Tech Wabag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,784.40 | 1,803.10 | 1,731.20 | 1,790.20 | 1,790.20 | 0.33% | 277,277 |
| Oct 21, 2026 | 1,874.20 | 1,880.00 | 1,772.60 | 1,784.40 | 1,784.40 | -4.74% | 849,005 |
| Oct 19, 2026 | 1,897.70 | 1,933.60 | 1,860.00 | 1,873.20 | 1,873.20 | -0.62% | 213,645 |
| Oct 16, 2026 | 1,913.00 | 1,933.70 | 1,870.70 | 1,884.80 | 1,884.80 | -1.30% | 324,904 |
| Oct 15, 2026 | 1,941.00 | 1,947.30 | 1,902.00 | 1,909.60 | 1,909.60 | -1.79% | 228,326 |
| Oct 14, 2026 | 1,965.00 | 1,979.00 | 1,928.00 | 1,944.50 | 1,944.50 | -1.34% | 235,764 |
| Oct 13, 2026 | 1,969.40 | 1,983.50 | 1,906.40 | 1,970.90 | 1,970.90 | 0.46% | 324,976 |
| Oct 12, 2026 | 1,960.00 | 2,007.50 | 1,954.30 | 1,961.80 | 1,961.80 | 1.29% | 661,917 |
| Oct 9, 2026 | 1,943.90 | 1,957.60 | 1,921.30 | 1,936.80 | 1,936.80 | 0.14% | 270,798 |
| Oct 8, 2026 | 2,012.40 | 2,019.90 | 1,925.10 | 1,934.10 | 1,934.10 | -3.21% | 459,305 |
| Oct 7, 2026 | 2,009.50 | 2,053.60 | 1,990.80 | 1,998.30 | 1,998.30 | -0.43% | 363,620 |
| Oct 6, 2026 | 2,037.60 | 2,055.00 | 1,991.20 | 2,006.90 | 2,006.90 | 0.37% | 423,835 |
| Oct 5, 2026 | 2,015.00 | 2,032.80 | 1,967.00 | 1,999.50 | 1,999.50 | -0.27% | 683,349 |
| 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 |