WeWork India Management Limited (NSE:WEWORK)
India · Delayed Price · Currency is INR 546.80
-0.40 (-0.07%)
At close: Apr 30, 2026
WeWork India Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 544.00 | 552.45 | 528.05 | 546.80 | 546.80 | -0.07% | 51,700 |
| Apr 29, 2026 | 545.95 | 551.00 | 541.05 | 547.20 | 547.20 | 0.22% | 48,488 |
| Apr 28, 2026 | 569.00 | 569.75 | 534.75 | 546.00 | 546.00 | -3.67% | 350,168 |
| Apr 27, 2026 | 537.00 | 571.50 | 531.65 | 566.80 | 566.80 | 5.94% | 185,935 |
| Apr 24, 2026 | 535.00 | 540.55 | 531.00 | 535.00 | 535.00 | -0.85% | 56,546 |
| Apr 23, 2026 | 543.00 | 544.95 | 534.65 | 539.60 | 539.60 | -0.67% | 67,171 |
| Apr 22, 2026 | 544.95 | 551.10 | 536.20 | 543.25 | 543.25 | -0.31% | 84,841 |
| Apr 21, 2026 | 540.60 | 550.00 | 537.05 | 544.95 | 544.95 | -0.01% | 112,865 |
| Apr 20, 2026 | 539.95 | 550.00 | 529.30 | 545.00 | 545.00 | 1.00% | 110,618 |
| Apr 17, 2026 | 539.35 | 543.00 | 522.60 | 539.60 | 539.60 | 0.85% | 150,100 |
| Apr 16, 2026 | 503.95 | 552.70 | 503.95 | 535.05 | 535.05 | 6.17% | 388,974 |
| Apr 15, 2026 | 487.00 | 511.95 | 485.00 | 503.95 | 503.95 | 4.09% | 111,790 |
| Apr 13, 2026 | 471.00 | 488.10 | 464.60 | 484.15 | 484.15 | 0.95% | 75,748 |
| Apr 10, 2026 | 484.00 | 496.25 | 477.00 | 479.60 | 479.60 | -1.00% | 97,843 |
| Apr 9, 2026 | 465.05 | 493.75 | 461.55 | 484.45 | 484.45 | 2.74% | 153,912 |
| Apr 8, 2026 | 462.00 | 477.50 | 455.00 | 471.55 | 471.55 | 4.22% | 147,969 |
| Apr 7, 2026 | 437.00 | 455.00 | 432.50 | 452.45 | 452.45 | 3.30% | 85,606 |
| Apr 6, 2026 | 447.65 | 449.45 | 433.55 | 438.00 | 438.00 | -2.84% | 311,602 |
| Apr 2, 2026 | 456.70 | 456.70 | 440.50 | 450.80 | 450.80 | -0.89% | 60,213 |
| Apr 1, 2026 | 481.90 | 482.00 | 445.80 | 454.85 | 454.85 | -0.11% | 249,471 |
| Mar 30, 2026 | 446.55 | 499.00 | 420.00 | 455.35 | 455.35 | 1.07% | 872,557 |
| Mar 27, 2026 | 451.85 | 469.00 | 436.65 | 450.55 | 450.55 | -2.09% | 592,771 |
| Mar 25, 2026 | 440.40 | 461.85 | 440.40 | 460.15 | 460.15 | 3.37% | 224,716 |
| Mar 24, 2026 | 440.00 | 446.40 | 427.05 | 445.15 | 445.15 | 0.33% | 246,581 |
| Mar 23, 2026 | 461.00 | 461.00 | 433.45 | 443.70 | 443.70 | -5.60% | 270,933 |
| Mar 20, 2026 | 475.00 | 478.35 | 467.70 | 470.00 | 470.00 | 0.36% | 82,753 |
| Mar 19, 2026 | 495.40 | 495.40 | 466.00 | 468.30 | 468.30 | -5.75% | 124,307 |
| Mar 18, 2026 | 464.55 | 505.25 | 461.00 | 496.85 | 496.85 | 8.02% | 156,575 |
| Mar 17, 2026 | 463.05 | 469.00 | 457.00 | 459.95 | 459.95 | 1.09% | 45,507 |
| Mar 16, 2026 | 464.00 | 467.10 | 451.15 | 455.00 | 455.00 | -2.33% | 219,069 |
| Mar 13, 2026 | 468.00 | 468.00 | 456.35 | 465.85 | 465.85 | -0.46% | 132,249 |
| Mar 12, 2026 | 465.15 | 474.80 | 445.15 | 468.00 | 468.00 | -0.35% | 189,498 |
| Mar 11, 2026 | 445.00 | 474.90 | 433.45 | 469.65 | 469.65 | 6.52% | 236,150 |
| Mar 10, 2026 | 426.50 | 448.00 | 422.75 | 440.90 | 440.90 | 3.38% | 166,680 |
| Mar 9, 2026 | 448.95 | 448.95 | 421.00 | 426.50 | 426.50 | -5.30% | 110,032 |
| Mar 6, 2026 | 460.00 | 462.65 | 447.10 | 450.35 | 450.35 | -2.38% | 117,783 |
| Mar 5, 2026 | 469.10 | 477.95 | 450.90 | 461.35 | 461.35 | -0.68% | 66,431 |
| Mar 4, 2026 | 468.00 | 478.95 | 458.05 | 464.50 | 464.50 | -3.18% | 86,561 |
| Mar 2, 2026 | 468.25 | 491.80 | 468.25 | 479.75 | 479.75 | -3.33% | 132,692 |
| Feb 27, 2026 | 519.90 | 535.40 | 482.00 | 496.30 | 496.30 | -4.79% | 72,255 |
| Feb 26, 2026 | 534.40 | 534.40 | 516.00 | 521.25 | 521.25 | -1.68% | 40,024 |
| 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 |