Skip to main content
Wagend Infra Venture Limited (BOM:503675)
India flag India · Delayed Price · Currency is INR
1.180
+0.040 (3.51%)
At close: Apr 28, 2026

Wagend Infra Venture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.231.231.181.181.183.51%18,982
Apr 27, 20261.141.141.141.141.14-15,021
Apr 24, 20261.111.191.111.141.142.70%16,702
Apr 23, 20261.111.111.101.111.11-1,942
Apr 22, 20261.101.111.101.111.11-5.13%38,088
Apr 21, 20261.101.171.101.171.173.54%21,163
Apr 20, 20261.131.191.131.131.13-15,650
Apr 17, 20261.061.191.061.131.130.89%47,462
Apr 16, 20261.191.191.111.121.12-5.08%11,126
Apr 15, 20261.121.191.121.181.187.27%13,687
Apr 13, 20261.141.151.101.101.10-4.35%10,711
Apr 10, 20261.151.151.151.151.15-25,395
Apr 9, 20261.121.171.121.151.152.68%8,394
Apr 8, 20261.081.121.081.121.125.66%50,329
Apr 7, 20261.061.061.061.061.06-2,499
Apr 6, 20261.061.061.061.061.06-10,332
Apr 2, 20261.011.061.011.061.06-1.85%12,991
Apr 1, 20261.101.100.981.081.0811.34%17,507
Mar 30, 20261.101.100.970.970.97-11.82%46,284
Mar 27, 20261.091.101.091.101.10-110,255
Mar 25, 20261.031.101.021.101.106.80%9,181
Mar 24, 20261.111.111.031.031.031.98%130,536
Mar 23, 20261.001.011.001.011.011.00%23,079
Mar 20, 20260.901.000.901.001.00-67,679
Mar 19, 20261.011.011.001.001.00-0.99%5,732
Mar 18, 20261.021.021.011.011.01-71,088
Mar 17, 20261.011.071.011.011.01-6,396
Mar 16, 20260.981.110.981.011.01-3.81%10,554
Mar 13, 20261.051.051.051.051.05-9,779
Mar 12, 20261.131.131.051.051.056.06%21,044
Mar 11, 20261.041.040.990.990.99-4.81%4,058
Mar 10, 20261.041.061.041.041.040.97%43,754
Mar 9, 20261.041.041.001.031.03-0.96%14,161
Mar 6, 20261.041.041.041.041.04-37,412
Mar 5, 20261.021.041.021.041.041.96%44,399
Mar 4, 20261.011.031.001.021.022.00%42,068
Mar 2, 20261.101.170.901.001.00-9.09%43,103
Feb 27, 20261.141.141.101.101.10-3.51%10,390
Feb 26, 20261.141.141.101.141.14-4,992
Feb 25, 20261.071.141.071.141.141.79%12,553
Feb 24, 20261.121.121.121.121.120.90%40,359
Feb 23, 20261.111.111.111.111.11-8,075
Feb 20, 20261.171.171.101.111.113.74%71,202
Feb 19, 20260.911.150.911.071.07-2.73%15,520
Feb 18, 20261.181.181.101.101.10-2,094
Feb 17, 20261.131.131.051.101.10-2.65%6,238
Feb 16, 20261.101.131.011.131.132.73%4,233
Feb 13, 20261.131.131.101.101.10-2.65%14,791
Feb 12, 20261.111.131.111.131.13-61,322
Feb 11, 20261.151.151.131.131.13-1.74%18,321
Feb 10, 20261.001.181.001.151.153.60%9,698
Feb 9, 20261.131.131.091.111.11-1.77%53,511
Feb 6, 20261.121.131.121.131.130.89%2,481
Feb 5, 20261.071.121.071.121.12-58,407
Feb 4, 20261.151.151.121.121.12-3.45%13,972
Feb 3, 20261.121.161.111.161.16-0.85%30,359
Feb 2, 20261.111.191.111.171.175.41%18,838
Feb 1, 20261.101.111.091.111.11-84,282
Jan 30, 20261.091.191.091.111.112.78%9,958
Jan 29, 20261.081.081.081.081.08-18,340
Jan 28, 20261.081.081.081.081.080.93%49,793
Jan 27, 20261.031.101.031.071.07-2.73%34,801
Jan 23, 20261.091.101.091.101.10-1.79%74,704
Jan 22, 20261.111.171.111.121.12-16,918
Jan 21, 20261.181.181.121.121.12-6.67%24,552
Jan 20, 20261.321.321.121.201.208.11%70,810
Jan 19, 20261.111.111.111.111.11-151,676
Jan 16, 20261.141.141.111.111.11-4.31%19,262
Jan 14, 20261.081.161.081.161.1610.48%6,838
Jan 13, 20261.071.091.051.051.05-1.87%64,848
Jan 12, 20261.051.081.051.071.07-0.93%75,144
Jan 9, 20261.081.081.081.081.081.89%7,138
Jan 8, 20261.121.121.031.061.06-5.36%165,173
Jan 7, 20261.101.121.101.121.12-2.61%17,750
Jan 6, 20261.261.261.111.151.154.55%26,897
Jan 5, 20261.151.151.101.101.10-4.35%26,838
Jan 2, 20261.231.231.151.151.15-22,368
Jan 1, 20261.091.201.091.151.155.50%17,781
Dec 31, 20251.081.171.081.091.093.81%4,098
Dec 30, 20251.131.131.021.051.05-7.08%13,417
Dec 29, 20251.091.141.091.131.137.62%12,841
Dec 26, 20251.081.081.051.051.05-2.78%22,244
Dec 24, 20251.081.081.071.081.080.93%37,963
Dec 23, 20251.071.071.061.071.070.94%78,558
Dec 22, 20251.061.071.061.061.060.95%93,103
Dec 19, 20251.061.071.051.051.05-9,578
Dec 18, 20251.101.101.021.051.05-7.89%10,983
Dec 17, 20251.071.151.071.141.146.54%1,561
Dec 16, 20251.091.091.071.071.071.90%30,709
Dec 15, 20251.061.061.021.051.05-0.94%45,702
Dec 12, 20251.081.091.061.061.06-1.85%94,223
Dec 11, 20251.081.081.081.081.08-11,697
Dec 10, 20251.091.091.081.081.08-10,222
Dec 9, 20251.131.131.061.081.08-6.90%10,839
Dec 8, 20251.091.171.091.161.167.41%19,242
Dec 5, 20251.091.091.081.081.08-16,664
Dec 4, 20251.101.101.081.081.08-1.82%7,517
Dec 3, 20251.151.151.071.101.10-4.35%5,321
Dec 2, 20251.131.151.131.151.151.77%67,917
Dec 1, 20251.081.131.081.131.137.62%24,892