WeWork India Management Limited (NSE:WEWORK)
India · Delayed Price · Currency is INR 691.65
-4.40 (-0.63%)
At close: Aug 19, 2026
WeWork India Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 725.00 | 725.00 | 698.70 | 715.15 | 715.15 | -0.62% | 363,370 |
| Jul 21, 2026 | 686.20 | 733.00 | 671.30 | 719.60 | 719.60 | 5.64% | 703,616 |
| Jul 20, 2026 | 678.30 | 698.20 | 657.00 | 681.15 | 681.15 | 0.47% | 837,638 |
| Jul 17, 2026 | 719.90 | 719.90 | 658.00 | 677.95 | 677.95 | -6.88% | 2,802,971 |
| Jul 16, 2026 | 726.00 | 735.15 | 712.15 | 728.05 | 728.05 | 1.02% | 546,095 |
| Jul 15, 2026 | 715.00 | 732.15 | 708.55 | 720.70 | 720.70 | 0.99% | 218,368 |
| Jul 14, 2026 | 742.00 | 742.00 | 710.00 | 713.60 | 713.60 | -3.70% | 234,699 |
| Jul 13, 2026 | 732.00 | 748.45 | 715.20 | 741.05 | 741.05 | 1.23% | 321,741 |
| Jul 10, 2026 | 725.80 | 748.05 | 720.80 | 732.05 | 732.05 | 1.79% | 403,159 |
| Jul 9, 2026 | 714.10 | 736.25 | 712.05 | 719.15 | 719.15 | 0.71% | 989,274 |
| Jul 8, 2026 | 737.50 | 743.85 | 705.15 | 714.10 | 714.10 | -3.17% | 317,668 |
| Jul 7, 2026 | 732.30 | 767.00 | 732.30 | 737.50 | 737.50 | 0.05% | 688,885 |
| Jul 6, 2026 | 733.90 | 756.65 | 731.05 | 737.15 | 737.15 | -0.34% | 266,303 |
| Jul 3, 2026 | 735.95 | 764.00 | 731.05 | 739.65 | 739.65 | -0.34% | 319,687 |
| Jul 2, 2026 | 725.00 | 749.30 | 716.70 | 742.15 | 742.15 | 2.95% | 379,354 |
| Jul 1, 2026 | 700.00 | 731.75 | 694.00 | 720.85 | 720.85 | 4.58% | 1,636,074 |
| Jun 30, 2026 | 651.90 | 699.00 | 638.00 | 689.30 | 689.30 | 6.25% | 1,733,563 |
| Jun 29, 2026 | 625.00 | 649.95 | 623.05 | 648.75 | 648.75 | 3.54% | 358,672 |
| Jun 25, 2026 | 643.00 | 655.00 | 617.50 | 626.55 | 626.55 | -2.60% | 149,210 |
| Jun 24, 2026 | 636.00 | 647.55 | 632.50 | 643.25 | 643.25 | 1.11% | 114,630 |
| Jun 23, 2026 | 618.00 | 639.00 | 614.60 | 636.20 | 636.20 | 2.64% | 386,623 |
| Jun 22, 2026 | 629.20 | 636.00 | 612.20 | 619.85 | 619.85 | -1.70% | 218,441 |
| Jun 19, 2026 | 631.65 | 641.60 | 625.00 | 630.55 | 630.55 | -0.58% | 99,069 |
| Jun 18, 2026 | 650.00 | 678.90 | 620.20 | 634.25 | 634.25 | -2.55% | 588,876 |
| Jun 17, 2026 | 643.00 | 657.00 | 640.85 | 650.85 | 650.85 | 1.78% | 373,460 |
| Jun 16, 2026 | 634.25 | 646.85 | 634.25 | 639.45 | 639.45 | 0.53% | 98,369 |
| Jun 15, 2026 | 645.45 | 650.65 | 632.90 | 636.05 | 636.05 | -0.52% | 100,386 |
| Jun 12, 2026 | 640.10 | 660.00 | 631.20 | 639.35 | 639.35 | 0.07% | 177,686 |
| Jun 11, 2026 | 642.00 | 649.85 | 632.00 | 638.90 | 638.90 | -0.75% | 141,364 |
| Jun 10, 2026 | 644.90 | 654.30 | 632.85 | 643.75 | 643.75 | -0.58% | 96,800 |
| Jun 9, 2026 | 650.00 | 657.30 | 641.00 | 647.50 | 647.50 | -0.09% | 196,501 |