NSE:WATERBASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	45.06	45.77	45.06	45.20	-	-0.70%	6,729
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
Aug 28, 2026	48.76	50.99	47.62	49.89	49.89	2.32%	33,531
Aug 27, 2026	48.32	49.50	48.01	48.76	48.76	-1.12%	27,659
Aug 26, 2026	50.00	50.00	48.00	49.31	49.31	-0.12%	22,967
Aug 25, 2026	50.99	51.80	48.00	49.37	49.37	-2.06%	23,337
Aug 24, 2026	52.90	54.00	49.01	50.41	50.41	-3.78%	43,434
Aug 21, 2026	51.95	54.00	50.22	52.39	52.39	4.32%	84,636
Aug 20, 2026	49.21	52.00	48.10	50.22	50.22	2.05%	63,234
Aug 19, 2026	47.20	51.00	45.60	49.21	49.21	6.24%	54,472
Aug 18, 2026	47.90	47.90	45.50	46.32	46.32	-1.68%	8,458