Wakefit Innovations Limited (NSE:WAKEFIT)
India · Delayed Price · Currency is INR 138.06
-4.46 (-3.13%)
Apr 30, 2026, 3:30 PM IST
Wakefit Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 143.24 | 143.24 | 135.52 | 138.05 | 138.05 | -3.14% | 260,361 |
| Apr 29, 2026 | 145.70 | 145.70 | 142.03 | 142.52 | 142.52 | -1.42% | 111,971 |
| Apr 28, 2026 | 146.41 | 146.50 | 143.01 | 144.57 | 144.57 | -0.47% | 45,830 |
| Apr 27, 2026 | 147.00 | 147.00 | 142.20 | 145.25 | 145.25 | 2.22% | 76,960 |
| Apr 24, 2026 | 146.99 | 147.90 | 141.30 | 142.09 | 142.09 | -1.22% | 106,433 |
| Apr 23, 2026 | 147.10 | 147.65 | 143.50 | 143.85 | 143.85 | -2.20% | 135,812 |
| Apr 22, 2026 | 148.54 | 149.99 | 146.03 | 147.09 | 147.09 | -0.47% | 110,434 |
| Apr 21, 2026 | 149.40 | 150.78 | 147.06 | 147.78 | 147.78 | 0.57% | 150,733 |
| Apr 20, 2026 | 149.76 | 149.83 | 146.01 | 146.94 | 146.94 | -1.14% | 120,650 |
| Apr 17, 2026 | 151.75 | 153.95 | 148.25 | 148.64 | 148.64 | -2.05% | 365,417 |
| Apr 16, 2026 | 155.00 | 161.50 | 149.60 | 151.75 | 151.75 | -0.73% | 336,647 |
| Apr 15, 2026 | 155.50 | 155.91 | 152.12 | 152.87 | 152.87 | 0.85% | 125,884 |
| Apr 13, 2026 | 147.00 | 152.78 | 146.50 | 151.58 | 151.58 | -0.97% | 67,998 |
| Apr 10, 2026 | 152.23 | 155.95 | 151.40 | 153.06 | 153.06 | 1.14% | 112,276 |
| Apr 9, 2026 | 148.99 | 154.24 | 148.10 | 151.34 | 151.34 | -0.28% | 253,248 |
| Apr 8, 2026 | 155.00 | 155.00 | 146.74 | 151.76 | 151.76 | 4.02% | 191,650 |
| Apr 7, 2026 | 144.42 | 150.00 | 144.42 | 145.89 | 145.89 | -0.87% | 108,305 |
| Apr 6, 2026 | 147.24 | 150.00 | 143.82 | 147.17 | 147.17 | -0.05% | 82,788 |
| Apr 2, 2026 | 147.00 | 148.59 | 142.23 | 147.25 | 147.25 | -0.30% | 120,843 |
| Apr 1, 2026 | 151.95 | 158.50 | 145.78 | 147.69 | 147.69 | -2.84% | 270,529 |
| Mar 30, 2026 | 153.00 | 153.99 | 147.50 | 152.01 | 152.01 | -0.84% | 305,100 |
| Mar 27, 2026 | 160.98 | 161.22 | 149.70 | 153.30 | 153.30 | -4.91% | 870,450 |
| Mar 25, 2026 | 165.95 | 167.64 | 159.64 | 161.22 | 161.22 | -1.79% | 205,990 |
| Mar 24, 2026 | 160.64 | 173.00 | 157.21 | 164.16 | 164.16 | 5.92% | 351,225 |
| Mar 23, 2026 | 160.63 | 160.80 | 152.02 | 154.98 | 154.98 | -4.48% | 1,542,204 |
| Mar 20, 2026 | 160.00 | 164.29 | 156.81 | 162.25 | 162.25 | 2.96% | 482,213 |
| Mar 19, 2026 | 162.52 | 164.75 | 157.22 | 157.58 | 157.58 | -5.47% | 321,057 |
| Mar 18, 2026 | 156.41 | 169.40 | 156.41 | 166.69 | 166.69 | 5.81% | 364,354 |
| Mar 17, 2026 | 157.19 | 158.13 | 150.63 | 157.53 | 157.53 | 0.97% | 246,496 |
| Mar 16, 2026 | 162.00 | 162.94 | 154.34 | 156.01 | 156.01 | -3.69% | 257,031 |
| Mar 13, 2026 | 169.40 | 169.90 | 159.51 | 161.98 | 161.98 | -3.95% | 200,234 |
| Mar 12, 2026 | 170.00 | 171.47 | 166.28 | 168.64 | 168.64 | -1.96% | 150,932 |
| Mar 11, 2026 | 177.54 | 180.00 | 170.10 | 172.02 | 172.02 | -4.73% | 413,120 |
| Mar 10, 2026 | 172.00 | 182.20 | 171.42 | 180.56 | 180.56 | 5.04% | 169,804 |
| Mar 9, 2026 | 171.73 | 173.71 | 165.00 | 171.90 | 171.90 | -0.13% | 145,589 |
| Mar 6, 2026 | 180.18 | 183.00 | 170.00 | 172.12 | 172.12 | -5.44% | 396,113 |
| Mar 5, 2026 | 184.70 | 186.79 | 178.83 | 182.03 | 182.03 | -1.74% | 145,779 |
| Mar 4, 2026 | 183.00 | 187.97 | 177.31 | 185.25 | 185.25 | 0.64% | 123,359 |
| Mar 2, 2026 | 178.42 | 188.98 | 176.04 | 184.07 | 184.07 | -1.48% | 168,769 |
| Feb 27, 2026 | 195.00 | 195.00 | 183.30 | 186.83 | 186.83 | -3.80% | 74,925 |
| Feb 26, 2026 | 196.00 | 196.53 | 189.13 | 194.20 | 194.20 | 0.08% | 121,929 |
| Feb 25, 2026 | 189.00 | 195.40 | 188.20 | 194.05 | 194.05 | 2.30% | 202,899 |
| Feb 24, 2026 | 196.52 | 197.99 | 188.50 | 189.68 | 189.68 | -3.48% | 240,567 |
| Feb 23, 2026 | 212.00 | 212.00 | 194.09 | 196.52 | 196.52 | -4.24% | 453,204 |
| Feb 20, 2026 | 203.69 | 207.80 | 201.50 | 205.23 | 205.23 | 0.66% | 215,166 |
| Feb 19, 2026 | 200.05 | 205.59 | 200.05 | 203.88 | 203.88 | 0.12% | 413,329 |
| Feb 18, 2026 | 212.81 | 218.68 | 202.22 | 203.64 | 203.64 | -4.31% | 474,299 |
| Feb 17, 2026 | 206.00 | 216.00 | 203.40 | 212.82 | 212.82 | 4.17% | 916,331 |
| Feb 16, 2026 | 212.00 | 213.30 | 201.24 | 204.30 | 204.30 | -4.24% | 772,894 |
| Feb 13, 2026 | 214.40 | 218.10 | 207.29 | 213.35 | 213.35 | -0.74% | 888,724 |