Wardwizard Innovations & Mobility Limited (NSE:WARDINMOBI)
India · Delayed Price · Currency is INR 3.320
-0.060 (-1.78%)
At close: Nov 9, 2026
NSE:WARDINMOBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.30 | 3.43 | 3.22 | 3.32 | 3.32 | -1.78% | 263,361 |
| Nov 8, 2026 | 3.38 | 3.45 | 3.22 | 3.38 | 3.38 | - | 137,494 |
| Nov 6, 2026 | 3.31 | 3.40 | 3.25 | 3.38 | 3.38 | 2.42% | 302,128 |
| Nov 5, 2026 | 3.27 | 3.34 | 3.17 | 3.30 | 3.30 | 0.92% | 464,844 |
| Nov 4, 2026 | 3.25 | 3.39 | 3.15 | 3.27 | 3.27 | - | 465,406 |
| Nov 3, 2026 | 3.33 | 3.36 | 3.05 | 3.27 | 3.27 | 2.19% | 773,164 |
| Nov 2, 2026 | 3.21 | 3.24 | 2.98 | 3.20 | 3.20 | 3.56% | 356,696 |
| Oct 30, 2026 | 3.17 | 3.18 | 3.02 | 3.09 | 3.09 | -0.32% | 500,767 |
| Oct 29, 2026 | 3.05 | 3.19 | 2.95 | 3.10 | 3.10 | 1.97% | 554,382 |
| Oct 28, 2026 | 3.18 | 3.30 | 3.04 | 3.04 | 3.04 | -4.70% | 878,572 |
| Oct 27, 2026 | 3.39 | 3.44 | 3.18 | 3.19 | 3.19 | -4.49% | 337,510 |
| Oct 26, 2026 | 3.56 | 3.56 | 3.34 | 3.34 | 3.34 | -4.84% | 493,109 |
| Oct 23, 2026 | 3.66 | 3.66 | 3.50 | 3.51 | 3.51 | -4.62% | 448,110 |
| Oct 22, 2026 | 3.93 | 3.93 | 3.68 | 3.68 | 3.68 | -4.91% | 333,961 |
| Oct 21, 2026 | 4.15 | 4.15 | 3.87 | 3.87 | 3.87 | -4.91% | 467,965 |
| Oct 19, 2026 | 4.30 | 4.49 | 4.07 | 4.07 | 4.07 | -4.91% | 567,758 |
| Oct 16, 2026 | 4.64 | 4.64 | 4.27 | 4.28 | 4.28 | -4.68% | 703,959 |
| Oct 15, 2026 | 4.77 | 4.78 | 4.46 | 4.49 | 4.49 | -4.26% | 412,054 |
| Oct 14, 2026 | 4.77 | 4.89 | 4.68 | 4.69 | 4.69 | -1.68% | 317,356 |
| Oct 13, 2026 | 4.90 | 5.00 | 4.67 | 4.77 | 4.77 | -2.65% | 407,318 |
| Oct 12, 2026 | 5.06 | 5.20 | 4.88 | 4.90 | 4.90 | -3.16% | 223,476 |
| Oct 9, 2026 | 5.02 | 5.10 | 4.85 | 5.06 | 5.06 | 2.22% | 284,891 |
| Oct 8, 2026 | 5.15 | 5.15 | 4.90 | 4.95 | 4.95 | -3.88% | 314,844 |
| Oct 7, 2026 | 5.20 | 5.20 | 5.05 | 5.15 | 5.15 | 0.78% | 102,283 |
| Oct 6, 2026 | 5.08 | 5.30 | 5.00 | 5.11 | 5.11 | -1.16% | 228,775 |
| Oct 5, 2026 | 5.31 | 5.55 | 5.07 | 5.17 | 5.17 | -2.64% | 91,237 |
| Oct 1, 2026 | 5.51 | 5.51 | 5.25 | 5.31 | 5.31 | -2.57% | 253,655 |
| Sep 30, 2026 | 5.64 | 5.64 | 5.41 | 5.45 | 5.45 | -0.73% | 275,407 |
| Sep 29, 2026 | 5.54 | 5.54 | 5.16 | 5.49 | 5.49 | 1.10% | 314,645 |
| Sep 28, 2026 | 5.64 | 5.64 | 5.40 | 5.43 | 5.43 | -2.51% | 213,653 |
| Sep 25, 2026 | 5.72 | 5.86 | 5.56 | 5.57 | 5.57 | -0.89% | 429,093 |
| Sep 24, 2026 | 5.70 | 5.74 | 5.60 | 5.62 | 5.62 | -0.71% | 248,149 |
| Sep 23, 2026 | 5.73 | 5.73 | 5.60 | 5.66 | 5.66 | 0.53% | 311,648 |
| Sep 22, 2026 | 5.75 | 6.18 | 5.57 | 5.63 | 5.63 | 0.36% | 318,418 |
| Sep 21, 2026 | 5.79 | 5.79 | 5.60 | 5.61 | 5.61 | -1.92% | 282,494 |
| Sep 18, 2026 | 5.77 | 5.79 | 5.60 | 5.72 | 5.72 | 0.70% | 205,536 |
| Sep 17, 2026 | 5.61 | 5.75 | 5.55 | 5.68 | 5.68 | 1.97% | 203,170 |
| Sep 16, 2026 | 5.73 | 5.77 | 5.50 | 5.57 | 5.57 | -0.89% | 165,552 |
| Sep 15, 2026 | 5.72 | 5.92 | 5.60 | 5.62 | 5.62 | -1.75% | 258,296 |
| Sep 11, 2026 | 5.84 | 5.89 | 5.67 | 5.72 | 5.72 | -1.04% | 221,210 |
| Sep 10, 2026 | 5.73 | 5.93 | 5.73 | 5.78 | 5.78 | 0.87% | 382,818 |
| Sep 9, 2026 | 5.90 | 5.90 | 5.68 | 5.73 | 5.73 | -0.69% | 217,866 |
| Sep 8, 2026 | 5.89 | 5.91 | 5.64 | 5.77 | 5.77 | - | 211,281 |
| Sep 7, 2026 | 5.94 | 5.98 | 4.69 | 5.77 | 5.77 | -1.54% | 385,034 |
| Sep 4, 2026 | 5.85 | 5.89 | 5.70 | 5.86 | 5.86 | 2.81% | 288,674 |
| Sep 3, 2026 | 5.74 | 5.91 | 5.65 | 5.70 | 5.70 | -0.70% | 268,947 |
| Sep 2, 2026 | 5.94 | 5.96 | 5.60 | 5.74 | 5.74 | -2.55% | 460,492 |
| Sep 1, 2026 | 6.19 | 6.19 | 5.83 | 5.89 | 5.89 | - | 310,743 |
| Aug 31, 2026 | 5.92 | 5.97 | 5.76 | 5.89 | 5.89 | 0.34% | 271,129 |
| Aug 28, 2026 | 5.99 | 6.99 | 5.75 | 5.87 | 5.87 | -0.34% | 399,468 |