WeWork India Management Limited (NSE:WEWORK)
India · Delayed Price · Currency is INR 659.60
-0.85 (-0.13%)
At close: Oct 1, 2026
WeWork India Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 661.25 | 668.60 | 643.55 | 659.60 | 659.60 | -0.13% | 303,711 |
| Sep 30, 2026 | 674.70 | 674.70 | 658.30 | 660.45 | 660.45 | -1.00% | 116,352 |
| Sep 29, 2026 | 645.65 | 679.80 | 641.30 | 667.15 | 667.15 | 2.54% | 204,957 |
| Sep 28, 2026 | 646.65 | 664.90 | 635.50 | 650.65 | 650.65 | -0.29% | 132,927 |
| Sep 25, 2026 | 650.05 | 661.90 | 634.90 | 652.55 | 652.55 | 0.13% | 170,103 |
| Sep 24, 2026 | 665.00 | 665.20 | 648.15 | 651.70 | 651.70 | -2.51% | 73,586 |
| Sep 23, 2026 | 671.15 | 679.90 | 664.85 | 668.50 | 668.50 | -0.39% | 104,857 |
| Sep 22, 2026 | 670.05 | 680.85 | 668.30 | 671.15 | 671.15 | -0.18% | 31,492 |
| Sep 21, 2026 | 681.00 | 695.40 | 667.60 | 672.35 | 672.35 | -1.30% | 210,715 |
| Sep 18, 2026 | 682.00 | 692.55 | 676.60 | 681.20 | 681.20 | -0.24% | 191,510 |
| Sep 17, 2026 | 675.95 | 692.85 | 671.05 | 682.85 | 682.85 | 1.00% | 148,050 |
| Sep 16, 2026 | 667.00 | 682.30 | 657.30 | 676.10 | 676.10 | 0.38% | 97,214 |
| Sep 15, 2026 | 666.15 | 680.00 | 666.15 | 673.55 | 673.55 | 0.49% | 304,823 |
| Sep 11, 2026 | 667.00 | 674.45 | 656.55 | 670.25 | 670.25 | -0.99% | 78,098 |
| Sep 10, 2026 | 672.05 | 686.00 | 667.60 | 676.95 | 676.95 | 0.33% | 114,321 |
| Sep 9, 2026 | 662.40 | 685.50 | 661.60 | 674.70 | 674.70 | 1.10% | 134,282 |
| Sep 8, 2026 | 669.80 | 677.35 | 663.50 | 667.35 | 667.35 | -1.18% | 82,239 |
| Sep 7, 2026 | 666.95 | 688.35 | 666.55 | 675.35 | 675.35 | 1.26% | 160,167 |
| Sep 4, 2026 | 662.00 | 681.65 | 659.25 | 666.95 | 666.95 | 1.87% | 335,811 |
| Sep 3, 2026 | 662.60 | 685.90 | 646.60 | 654.70 | 654.70 | -0.97% | 618,239 |
| Sep 2, 2026 | 673.55 | 673.55 | 658.05 | 661.10 | 661.10 | -2.15% | 65,155 |
| Sep 1, 2026 | 679.00 | 688.20 | 661.50 | 675.65 | 675.65 | -1.31% | 314,155 |
| Aug 31, 2026 | 691.60 | 710.10 | 672.00 | 684.65 | 684.65 | -1.00% | 1,751,448 |
| Aug 28, 2026 | 676.95 | 694.25 | 667.80 | 691.60 | 691.60 | 2.41% | 203,332 |
| Aug 27, 2026 | 678.00 | 694.85 | 672.65 | 675.35 | 675.35 | -0.43% | 316,546 |
| Aug 26, 2026 | 674.90 | 691.20 | 672.30 | 678.30 | 678.30 | 0.50% | 168,601 |
| Aug 25, 2026 | 668.60 | 682.75 | 665.05 | 674.90 | 674.90 | 0.42% | 349,564 |
| Aug 24, 2026 | 683.00 | 689.95 | 664.55 | 672.10 | 672.10 | -1.58% | 199,269 |
| Aug 21, 2026 | 691.00 | 697.00 | 676.50 | 682.90 | 682.90 | -0.76% | 131,330 |
| Aug 20, 2026 | 695.00 | 695.50 | 686.60 | 688.15 | 688.15 | -0.51% | 112,770 |
| Aug 19, 2026 | 696.00 | 697.40 | 686.00 | 691.65 | 691.65 | -0.63% | 68,013 |
| Aug 18, 2026 | 707.00 | 707.00 | 690.00 | 696.05 | 696.05 | -1.66% | 123,453 |
| Aug 17, 2026 | 720.00 | 727.00 | 703.10 | 707.80 | 707.80 | -0.10% | 290,990 |
| Aug 14, 2026 | 713.65 | 726.80 | 699.70 | 708.50 | 708.50 | -1.53% | 358,599 |
| Aug 13, 2026 | 705.85 | 730.90 | 700.55 | 719.50 | 719.50 | 1.54% | 316,868 |
| Aug 12, 2026 | 717.00 | 724.15 | 704.05 | 708.60 | 708.60 | -1.58% | 85,704 |
| Aug 11, 2026 | 720.05 | 733.60 | 714.85 | 719.95 | 719.95 | -0.72% | 150,526 |
| Aug 10, 2026 | 759.00 | 759.00 | 717.05 | 725.20 | 725.20 | -4.00% | 350,390 |
| Aug 7, 2026 | 748.20 | 774.90 | 746.15 | 755.40 | 755.40 | 0.96% | 240,738 |
| Aug 6, 2026 | 753.50 | 794.50 | 736.00 | 748.20 | 748.20 | 0.07% | 1,029,138 |
| Aug 5, 2026 | 738.90 | 759.25 | 732.35 | 747.70 | 747.70 | 1.40% | 267,859 |
| Aug 4, 2026 | 744.60 | 759.90 | 736.00 | 737.35 | 737.35 | -0.97% | 348,646 |
| Aug 3, 2026 | 750.00 | 754.00 | 726.60 | 744.60 | 744.60 | 0.15% | 163,517 |
| Jul 31, 2026 | 710.00 | 750.35 | 703.15 | 743.50 | 743.50 | 4.63% | 287,658 |
| Jul 30, 2026 | 701.80 | 714.00 | 697.05 | 710.60 | 710.60 | 0.72% | 76,826 |
| Jul 29, 2026 | 709.00 | 715.00 | 693.55 | 705.55 | 705.55 | -0.64% | 133,799 |
| Jul 28, 2026 | 720.00 | 720.00 | 700.00 | 710.10 | 710.10 | -1.97% | 142,145 |
| Jul 27, 2026 | 719.00 | 726.95 | 710.50 | 724.40 | 724.40 | 1.75% | 317,784 |
| Jul 24, 2026 | 695.00 | 714.90 | 686.60 | 711.95 | 711.95 | 1.71% | 100,600 |
| Jul 23, 2026 | 711.60 | 711.60 | 691.00 | 700.00 | 700.00 | -2.12% | 230,271 |