Wakefit Innovations Limited (NSE:WAKEFIT)
India · Delayed Price · Currency is INR 133.10
+1.58 (1.20%)
Aug 19, 2026, 3:30 PM IST
Wakefit Innovations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 130.00 | 131.79 | 129.01 | 129.48 | - | -1.55% | 232,670 |
| Aug 18, 2026 | 124.01 | 134.79 | 124.01 | 131.52 | 131.52 | 5.53% | 6,325,818 |
| Aug 17, 2026 | 122.00 | 127.77 | 120.02 | 124.63 | 124.63 | 2.68% | 1,384,971 |
| Aug 14, 2026 | 122.90 | 122.90 | 121.00 | 121.38 | 121.38 | -0.81% | 432,281 |
| Aug 13, 2026 | 122.88 | 123.81 | 121.93 | 122.37 | 122.37 | -0.41% | 441,671 |
| Aug 12, 2026 | 125.03 | 126.00 | 122.20 | 122.87 | 122.87 | -1.29% | 589,186 |
| Aug 11, 2026 | 126.05 | 126.59 | 124.01 | 124.48 | 124.48 | -2.12% | 787,932 |
| Aug 10, 2026 | 128.23 | 129.31 | 125.15 | 127.17 | 127.17 | -0.46% | 803,269 |
| Aug 7, 2026 | 135.39 | 136.50 | 127.00 | 127.76 | 127.76 | -0.11% | 6,636,699 |
| Aug 6, 2026 | 130.85 | 133.40 | 126.36 | 127.90 | 127.90 | -2.25% | 1,011,609 |
| Aug 5, 2026 | 128.72 | 133.35 | 127.02 | 130.85 | 130.85 | 2.21% | 1,176,391 |
| Aug 4, 2026 | 128.81 | 130.70 | 127.15 | 128.02 | 128.02 | -1.56% | 625,556 |
| Aug 3, 2026 | 126.20 | 132.00 | 125.00 | 130.05 | 130.05 | 3.92% | 1,247,319 |
| Jul 31, 2026 | 125.96 | 125.96 | 124.00 | 125.14 | 125.14 | -0.26% | 650,214 |
| Jul 30, 2026 | 127.30 | 130.43 | 123.51 | 125.46 | 125.46 | -1.58% | 1,870,587 |
| Jul 29, 2026 | 126.70 | 128.64 | 125.60 | 127.47 | 127.47 | 1.02% | 1,329,609 |
| Jul 28, 2026 | 126.31 | 129.08 | 124.62 | 126.18 | 126.18 | -1.19% | 1,843,046 |
| Jul 27, 2026 | 132.00 | 134.00 | 126.40 | 127.70 | 127.70 | -1.54% | 3,547,070 |
| Jul 24, 2026 | 134.49 | 137.16 | 123.25 | 129.70 | 129.70 | -3.34% | 17,371,629 |
| Jul 23, 2026 | 143.80 | 158.79 | 130.77 | 134.18 | 134.18 | -3.37% | 94,248,586 |
| Jul 22, 2026 | 127.21 | 144.00 | 126.60 | 138.86 | 138.86 | 11.92% | 31,058,547 |
| Jul 21, 2026 | 127.99 | 128.20 | 123.40 | 124.07 | 124.07 | -2.89% | 1,853,383 |
| Jul 20, 2026 | 130.10 | 131.96 | 127.00 | 127.76 | 127.76 | -1.79% | 412,747 |
| Jul 17, 2026 | 130.50 | 130.88 | 125.11 | 130.09 | 130.09 | -0.31% | 1,438,006 |
| Jul 16, 2026 | 130.52 | 132.88 | 128.35 | 130.50 | 130.50 | -0.02% | 189,934 |
| Jul 15, 2026 | 130.16 | 133.00 | 128.10 | 130.52 | 130.52 | 0.28% | 276,408 |
| Jul 14, 2026 | 133.87 | 133.87 | 129.30 | 130.16 | 130.16 | -2.16% | 347,663 |
| Jul 13, 2026 | 129.69 | 137.45 | 127.56 | 133.04 | 133.04 | 2.50% | 1,678,326 |
| Jul 10, 2026 | 125.98 | 131.87 | 124.01 | 129.80 | 129.80 | 3.69% | 1,417,181 |
| Jul 9, 2026 | 121.89 | 126.14 | 121.42 | 125.18 | 125.18 | 2.70% | 516,655 |
| Jul 8, 2026 | 125.14 | 126.30 | 120.26 | 121.89 | 121.89 | -3.49% | 737,673 |
| Jul 7, 2026 | 123.60 | 127.10 | 123.60 | 126.30 | 126.30 | 1.74% | 831,886 |
| Jul 6, 2026 | 125.98 | 125.98 | 121.16 | 124.14 | 124.14 | -1.47% | 913,325 |
| Jul 3, 2026 | 128.49 | 128.49 | 124.85 | 125.99 | 125.99 | -0.63% | 289,682 |
| Jul 2, 2026 | 122.58 | 128.75 | 122.32 | 126.79 | 126.79 | 3.50% | 568,194 |
| Jul 1, 2026 | 123.44 | 124.81 | 122.02 | 122.50 | 122.50 | -0.91% | 151,922 |
| Jun 30, 2026 | 123.50 | 125.47 | 122.12 | 123.63 | 123.63 | 1.36% | 305,948 |
| Jun 29, 2026 | 120.71 | 123.99 | 118.05 | 121.97 | 121.97 | 1.79% | 468,809 |
| Jun 25, 2026 | 122.80 | 123.20 | 119.31 | 119.83 | 119.83 | -1.79% | 211,301 |
| Jun 24, 2026 | 121.60 | 123.78 | 121.00 | 122.02 | 122.02 | 0.87% | 488,522 |
| Jun 23, 2026 | 124.99 | 125.99 | 120.31 | 120.97 | 120.97 | -2.80% | 768,625 |
| Jun 22, 2026 | 129.23 | 129.50 | 124.00 | 124.45 | 124.45 | -2.34% | 387,008 |
| Jun 19, 2026 | 123.01 | 132.29 | 123.01 | 127.43 | 127.43 | 2.63% | 1,457,189 |
| Jun 18, 2026 | 125.00 | 125.85 | 122.80 | 124.16 | 124.16 | -0.54% | 332,851 |
| Jun 17, 2026 | 125.54 | 127.25 | 124.31 | 124.83 | 124.83 | 0.63% | 338,630 |
| Jun 16, 2026 | 125.00 | 126.99 | 123.10 | 124.05 | 124.05 | -0.43% | 528,621 |
| Jun 15, 2026 | 118.09 | 125.62 | 116.00 | 124.58 | 124.58 | 8.56% | 3,103,117 |
| Jun 12, 2026 | 116.00 | 116.00 | 113.25 | 114.76 | 114.76 | 0.91% | 820,143 |
| Jun 11, 2026 | 117.80 | 117.85 | 113.00 | 113.72 | 113.72 | -3.73% | 1,312,408 |
| Jun 10, 2026 | 120.99 | 131.94 | 115.81 | 118.12 | 118.12 | 0.08% | 6,295,183 |