WeWork India Management Limited (NSE:WEWORK)
India · Delayed Price · Currency is INR 530.15
+14.85 (2.88%)
At close: Feb 25, 2026
WeWork India Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 529.75 | 548.25 | 500.10 | 530.15 | 530.15 | 2.88% | 147,119 |
| Feb 24, 2026 | 521.00 | 535.80 | 502.85 | 515.30 | 515.30 | -1.81% | 75,373 |
| Feb 23, 2026 | 532.00 | 533.60 | 521.35 | 524.80 | 524.80 | -1.36% | 55,973 |
| Feb 20, 2026 | 539.55 | 543.00 | 530.00 | 532.05 | 532.05 | -1.39% | 29,158 |
| Feb 19, 2026 | 551.85 | 552.80 | 536.00 | 539.55 | 539.55 | -2.23% | 47,026 |
| Feb 18, 2026 | 557.85 | 558.40 | 548.00 | 551.85 | 551.85 | -1.08% | 94,337 |
| Feb 17, 2026 | 567.95 | 568.00 | 555.00 | 557.85 | 557.85 | -1.61% | 65,897 |
| Feb 16, 2026 | 558.00 | 572.00 | 555.70 | 566.95 | 566.95 | 0.88% | 33,230 |
| Feb 13, 2026 | 571.00 | 571.25 | 559.05 | 562.00 | 562.00 | -2.28% | 63,705 |
| Feb 12, 2026 | 582.05 | 582.05 | 574.35 | 575.10 | 575.10 | -1.20% | 47,488 |
| Feb 11, 2026 | 592.20 | 592.20 | 575.00 | 582.10 | 582.10 | -2.04% | 82,676 |
| Feb 10, 2026 | 587.95 | 597.45 | 585.60 | 594.25 | 594.25 | 1.59% | 51,557 |
| Feb 9, 2026 | 580.05 | 588.60 | 577.75 | 584.95 | 584.95 | 0.81% | 70,337 |
| Feb 6, 2026 | 576.50 | 583.40 | 567.50 | 580.25 | 580.25 | 0.65% | 39,735 |
| Feb 5, 2026 | 572.60 | 580.55 | 572.60 | 576.50 | 576.50 | -0.51% | 52,880 |
| Feb 4, 2026 | 579.00 | 582.75 | 571.00 | 579.45 | 579.45 | -0.24% | 80,740 |
| Feb 3, 2026 | 580.00 | 600.05 | 567.10 | 580.85 | 580.85 | 1.40% | 342,184 |
| Feb 2, 2026 | 578.00 | 583.00 | 565.30 | 572.85 | 572.85 | -1.10% | 45,054 |
| Feb 1, 2026 | 570.50 | 585.00 | 564.30 | 579.25 | 579.25 | 1.53% | 28,049 |
| Jan 30, 2026 | 566.00 | 573.55 | 558.25 | 570.50 | 570.50 | -0.09% | 45,822 |
| Jan 29, 2026 | 579.05 | 583.80 | 566.00 | 571.00 | 571.00 | -2.45% | 130,716 |
| Jan 28, 2026 | 586.00 | 589.60 | 574.55 | 585.35 | 585.35 | 0.01% | 134,586 |
| Jan 27, 2026 | 571.00 | 592.95 | 555.60 | 585.30 | 585.30 | 0.96% | 923,178 |
| Jan 23, 2026 | 585.70 | 589.50 | 575.05 | 579.75 | 579.75 | -1.89% | 62,849 |
| Jan 22, 2026 | 578.00 | 595.80 | 576.70 | 590.90 | 590.90 | 2.10% | 59,119 |
| Jan 21, 2026 | 588.00 | 592.55 | 571.60 | 578.75 | 578.75 | -2.59% | 221,569 |
| Jan 20, 2026 | 598.00 | 600.80 | 590.00 | 594.15 | 594.15 | -1.26% | 111,952 |
| Jan 19, 2026 | 614.50 | 614.50 | 596.70 | 601.75 | 601.75 | -1.35% | 44,671 |
| Jan 16, 2026 | 595.05 | 615.30 | 595.05 | 610.00 | 610.00 | 1.62% | 186,381 |
| Jan 14, 2026 | 592.60 | 602.70 | 592.60 | 600.30 | 600.30 | 0.28% | 81,220 |
| Jan 13, 2026 | 604.00 | 607.55 | 596.10 | 598.65 | 598.65 | -0.89% | 28,136 |
| Jan 12, 2026 | 606.65 | 613.00 | 592.30 | 604.05 | 604.05 | -1.72% | 182,098 |
| Jan 9, 2026 | 609.00 | 625.25 | 600.85 | 614.65 | 614.65 | -0.26% | 198,491 |
| Jan 8, 2026 | 619.00 | 623.20 | 612.00 | 616.25 | 616.25 | -0.72% | 284,846 |
| Jan 7, 2026 | 607.00 | 623.25 | 605.30 | 620.70 | 620.70 | 1.46% | 290,322 |
| Jan 6, 2026 | 602.00 | 614.85 | 592.40 | 611.75 | 611.75 | 0.15% | 488,494 |
| Jan 5, 2026 | 612.40 | 615.75 | 601.55 | 610.85 | 610.85 | -1.24% | 251,753 |
| Jan 2, 2026 | 608.00 | 624.95 | 601.10 | 618.55 | 618.55 | 1.66% | 140,571 |
| Jan 1, 2026 | 603.00 | 612.35 | 603.00 | 608.45 | 608.45 | 0.63% | 47,285 |
| Dec 31, 2025 | 600.00 | 608.15 | 593.60 | 604.65 | 604.65 | 0.75% | 75,641 |
| Dec 30, 2025 | 602.80 | 603.50 | 595.50 | 600.15 | 600.15 | -0.44% | 109,941 |
| Dec 29, 2025 | 595.00 | 605.50 | 591.10 | 602.80 | 602.80 | 0.60% | 181,346 |
| Dec 26, 2025 | 583.00 | 601.90 | 583.00 | 599.20 | 599.20 | 1.93% | 47,585 |
| Dec 24, 2025 | 587.10 | 599.20 | 577.15 | 587.85 | 587.85 | 0.03% | 207,031 |
| Dec 23, 2025 | 579.95 | 588.70 | 574.35 | 587.65 | 587.65 | 1.02% | 71,152 |
| Dec 22, 2025 | 579.25 | 587.50 | 576.95 | 581.70 | 581.70 | 0.07% | 40,705 |
| Dec 19, 2025 | 575.00 | 583.40 | 571.30 | 581.30 | 581.30 | 0.76% | 77,998 |
| Dec 18, 2025 | 576.00 | 584.35 | 572.20 | 576.90 | 576.90 | -1.29% | 63,477 |
| Dec 17, 2025 | 583.60 | 586.90 | 570.10 | 584.45 | 584.45 | -0.03% | 172,067 |
| Dec 16, 2025 | 589.25 | 594.90 | 581.90 | 584.65 | 584.65 | -0.85% | 53,061 |