NSE:WATERBASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	44.01	45.00	42.50	44.00	44.00	-1.94%	37,235
Nov 9, 2026	44.36	45.20	43.11	44.87	44.87	0.52%	14,433
Nov 8, 2026	45.00	45.40	44.30	44.64	44.64	0.81%	7,627
Nov 6, 2026	44.00	44.99	43.10	44.28	44.28	0.98%	11,769
Nov 5, 2026	42.71	45.00	42.05	43.85	43.85	1.91%	14,603
Nov 4, 2026	41.01	44.00	41.01	43.03	43.03	2.94%	13,661
Nov 3, 2026	41.74	42.10	41.00	41.80	41.80	1.19%	6,229
Nov 2, 2026	41.44	41.85	40.85	41.31	41.31	1.13%	5,633
Oct 30, 2026	40.89	42.00	40.00	40.85	40.85	1.24%	12,566
Oct 29, 2026	40.48	40.98	40.21	40.35	40.35	0.17%	2,096
Oct 28, 2026	41.44	41.44	39.10	40.28	40.28	-1.73%	5,675
Oct 27, 2026	41.51	41.65	40.15	40.99	40.99	-0.77%	7,962
Oct 26, 2026	40.51	42.00	40.51	41.31	41.31	0.71%	4,462
Oct 23, 2026	42.01	42.02	40.10	41.02	41.02	-2.36%	10,233
Oct 22, 2026	43.58	43.58	41.00	42.01	42.01	-3.11%	12,837
Oct 21, 2026	43.58	44.84	43.00	43.36	43.36	-1.07%	6,844
Oct 19, 2026	44.94	45.16	43.00	43.83	43.83	-1.33%	9,894
Oct 16, 2026	44.84	45.49	44.20	44.42	44.42	-0.34%	20,018
Oct 15, 2026	45.67	46.10	44.50	44.57	44.57	-1.94%	5,239
Oct 14, 2026	45.30	46.25	45.20	45.45	45.45	0.82%	10,414
Oct 13, 2026	44.61	46.00	44.12	45.08	45.08	1.05%	9,051
Oct 12, 2026	45.30	46.80	44.05	44.61	44.61	0.68%	27,356
Oct 9, 2026	44.16	44.84	43.81	44.31	44.31	0.43%	6,687
Oct 8, 2026	45.80	45.80	43.21	44.12	44.12	-2.11%	9,752
Oct 7, 2026	44.80	46.00	44.11	45.07	45.07	0.60%	25,171
Oct 6, 2026	46.79	46.79	43.51	44.80	44.80	-1.69%	16,937
Oct 5, 2026	47.00	47.00	45.21	45.57	45.57	0.37%	3,851
Oct 1, 2026	45.77	47.39	44.76	45.40	45.40	-2.78%	21,523
Sep 30, 2026	47.50	47.50	46.06	46.70	46.70	-0.34%	14,225
Sep 29, 2026	44.16	50.30	44.16	46.86	46.86	5.16%	47,588
Sep 28, 2026	45.02	46.35	44.25	44.56	44.56	-1.92%	21,954
Sep 25, 2026	45.92	45.92	43.62	45.43	45.43	0.15%	7,545
Sep 24, 2026	46.66	46.66	45.00	45.36	45.36	-2.79%	17,346
Sep 23, 2026	45.06	47.50	45.06	46.66	46.66	2.50%	21,745
Sep 22, 2026	44.99	45.89	44.99	45.52	45.52	1.18%	24,632
Sep 21, 2026	46.62	47.00	44.49	44.99	44.99	-2.11%	37,593
Sep 18, 2026	45.67	46.90	45.51	45.96	45.96	1.26%	12,534
Sep 17, 2026	47.95	47.95	45.00	45.39	45.39	-4.06%	39,849
Sep 16, 2026	45.60	47.75	45.60	47.31	47.31	1.28%	17,196
Sep 15, 2026	48.00	48.00	46.00	46.71	46.71	0.37%	10,908
Sep 11, 2026	46.53	47.24	45.70	46.54	46.54	-0.02%	9,577
Sep 10, 2026	47.17	48.05	46.51	46.55	46.55	-1.31%	7,837
Sep 9, 2026	48.10	48.20	47.00	47.17	47.17	-1.79%	12,104
Sep 8, 2026	48.05	49.80	47.30	48.03	48.03	-0.95%	30,587
Sep 7, 2026	49.00	49.84	47.71	48.49	48.49	-0.29%	23,118
Sep 4, 2026	48.73	48.99	47.11	48.63	48.63	2.68%	22,127
Sep 3, 2026	48.29	48.29	46.46	47.36	47.36	0.11%	14,599
Sep 2, 2026	48.02	48.96	47.00	47.31	47.31	-1.48%	13,651
Sep 1, 2026	49.99	49.99	47.65	48.02	48.02	-2.06%	9,658
Aug 31, 2026	50.87	51.00	48.57	49.03	49.03	-1.72%	11,823