Warren Tea Limited (BOM:508494)
India
· Delayed Price · Currency is INR 39.12
+1.02 (2.68%)
At close: Mar 6, 2026
Warren Tea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.01 | 39.19 | 35.01 | 39.12 | 39.12 | 2.68% | 5,600 |
| Mar 5, 2026 | 40.77 | 40.77 | 37.25 | 38.10 | 38.10 | 1.25% | 2,360 |
| Mar 4, 2026 | 41.90 | 41.90 | 33.30 | 37.63 | 37.63 | -9.59% | 147,471 |
| Mar 2, 2026 | 44.25 | 44.25 | 40.45 | 41.62 | 41.62 | -2.07% | 4,077 |
| Feb 27, 2026 | 45.40 | 45.40 | 42.10 | 42.50 | 42.50 | -1.80% | 1,850 |
| Feb 26, 2026 | 46.39 | 46.39 | 42.47 | 43.28 | 43.28 | 0.65% | 510 |
| Feb 25, 2026 | 44.49 | 44.49 | 43.00 | 43.00 | 43.00 | 0.23% | 5,606 |
| Feb 24, 2026 | 43.01 | 44.20 | 42.80 | 42.90 | 42.90 | -2.50% | 1,752 |
| Feb 23, 2026 | 43.20 | 45.00 | 43.20 | 44.00 | 44.00 | 1.73% | 8 |
| Feb 20, 2026 | 44.99 | 44.99 | 42.14 | 43.25 | 43.25 | 1.31% | 848 |
| Feb 19, 2026 | 43.80 | 44.75 | 42.65 | 42.69 | 42.69 | 0.12% | 140 |
| Feb 18, 2026 | 45.50 | 45.50 | 42.23 | 42.64 | 42.64 | -1.09% | 3,339 |
| Feb 17, 2026 | 43.80 | 44.76 | 42.84 | 43.11 | 43.11 | -0.16% | 933 |
| Feb 16, 2026 | 45.50 | 45.50 | 43.00 | 43.18 | 43.18 | -1.64% | 417 |
| Feb 13, 2026 | 44.40 | 45.25 | 42.45 | 43.90 | 43.90 | -0.16% | 1,370 |
| Feb 12, 2026 | 43.60 | 44.20 | 43.51 | 43.97 | 43.97 | 0.85% | 340 |
| Feb 11, 2026 | 43.20 | 45.74 | 43.20 | 43.60 | 43.60 | -3.11% | 2,348 |
| Feb 10, 2026 | 43.99 | 46.00 | 42.30 | 45.00 | 45.00 | 3.09% | 9,780 |
| Feb 9, 2026 | 41.00 | 44.00 | 41.00 | 43.65 | 43.65 | 7.78% | 12,067 |
| Feb 6, 2026 | 40.00 | 41.50 | 40.00 | 40.50 | 40.50 | -1.94% | 463 |
| Feb 5, 2026 | 41.18 | 41.85 | 40.50 | 41.30 | 41.30 | 0.29% | 728 |
| Feb 4, 2026 | 41.70 | 41.70 | 39.05 | 41.18 | 41.18 | 1.35% | 2,669 |
| Feb 3, 2026 | 41.70 | 41.70 | 39.55 | 40.63 | 40.63 | 2.39% | 545 |
| Feb 2, 2026 | 39.10 | 41.70 | 39.00 | 39.68 | 39.68 | -3.67% | 3,239 |
| Feb 1, 2026 | 41.68 | 41.80 | 40.06 | 41.19 | 41.19 | 0.81% | 1,299 |
| Jan 30, 2026 | 42.25 | 42.25 | 39.90 | 40.86 | 40.86 | 0.79% | 668 |
| Jan 29, 2026 | 41.30 | 41.30 | 39.16 | 40.54 | 40.54 | -0.02% | 1,389 |
| Jan 28, 2026 | 41.88 | 41.88 | 39.00 | 40.55 | 40.55 | 0.87% | 1,942 |
| Jan 27, 2026 | 40.25 | 41.50 | 39.00 | 40.20 | 40.20 | -0.32% | 1,273 |
| Jan 23, 2026 | 42.80 | 42.80 | 40.32 | 40.33 | 40.33 | -2.42% | 531 |
| Jan 22, 2026 | 40.14 | 41.98 | 40.11 | 41.33 | 41.33 | 3.40% | 475 |
| Jan 21, 2026 | 39.99 | 41.75 | 39.00 | 39.97 | 39.97 | 1.83% | 1,288 |
| Jan 20, 2026 | 44.95 | 44.95 | 38.90 | 39.25 | 39.25 | -6.55% | 5,219 |
| Jan 19, 2026 | 45.45 | 45.45 | 42.00 | 42.00 | 42.00 | -1.48% | 1,402 |
| Jan 16, 2026 | 42.25 | 45.45 | 42.25 | 42.63 | 42.63 | 0.97% | 2,060 |
| Jan 14, 2026 | 42.15 | 43.75 | 42.00 | 42.22 | 42.22 | -2.65% | 2,954 |
| Jan 13, 2026 | 42.60 | 44.48 | 42.60 | 43.37 | 43.37 | -0.98% | 2,057 |
| Jan 12, 2026 | 43.50 | 44.90 | 42.01 | 43.80 | 43.80 | -0.95% | 4,529 |
| Jan 9, 2026 | 46.95 | 46.95 | 43.85 | 44.22 | 44.22 | -0.52% | 3,737 |
| Jan 8, 2026 | 44.00 | 45.00 | 44.00 | 44.45 | 44.45 | -3.22% | 139 |
| Jan 7, 2026 | 47.00 | 47.00 | 45.05 | 45.93 | 45.93 | 0.75% | 123 |
| Jan 6, 2026 | 45.99 | 45.99 | 44.90 | 45.59 | 45.59 | -1.85% | 666 |
| Jan 5, 2026 | 45.84 | 46.50 | 44.70 | 46.45 | 46.45 | 1.33% | 334 |
| Jan 2, 2026 | 45.65 | 46.94 | 44.63 | 45.84 | 45.84 | 1.98% | 1,342 |
| Jan 1, 2026 | 45.88 | 45.88 | 44.65 | 44.95 | 44.95 | -0.16% | 224 |
| Dec 31, 2025 | 44.75 | 45.99 | 44.50 | 45.02 | 45.02 | -1.01% | 1,311 |
| Dec 30, 2025 | 44.97 | 46.79 | 44.75 | 45.48 | 45.48 | 1.13% | 1,081 |
| Dec 29, 2025 | 44.11 | 48.59 | 44.11 | 44.97 | 44.97 | 0.07% | 3,914 |
| Dec 26, 2025 | 44.05 | 45.30 | 44.05 | 44.94 | 44.94 | 2.02% | 468 |
| Dec 24, 2025 | 45.50 | 45.50 | 43.85 | 44.05 | 44.05 | -1.67% | 869 |
| Dec 23, 2025 | 45.00 | 45.00 | 44.41 | 44.80 | 44.80 | 0.67% | 1,664 |
| Dec 22, 2025 | 44.60 | 46.00 | 44.50 | 44.50 | 44.50 | - | 948 |
| Dec 19, 2025 | 44.80 | 44.80 | 44.50 | 44.50 | 44.50 | 0.04% | 316 |
| Dec 18, 2025 | 45.40 | 45.99 | 44.21 | 44.48 | 44.48 | -1.16% | 1,875 |
| Dec 17, 2025 | 45.90 | 46.00 | 45.00 | 45.00 | 45.00 | 0.69% | 1,122 |
| Dec 16, 2025 | 45.48 | 46.50 | 44.60 | 44.69 | 44.69 | -1.74% | 1,509 |
| Dec 15, 2025 | 45.50 | 46.25 | 45.30 | 45.48 | 45.48 | 1.93% | 2,357 |
| Dec 12, 2025 | 44.55 | 44.77 | 44.55 | 44.62 | 44.62 | -1.65% | 491 |
| Dec 11, 2025 | 44.25 | 45.52 | 44.25 | 45.37 | 45.37 | 2.86% | 924 |
| Dec 10, 2025 | 44.95 | 44.95 | 44.00 | 44.11 | 44.11 | -1.87% | 1,482 |
| Dec 9, 2025 | 44.50 | 45.50 | 44.20 | 44.95 | 44.95 | 2.16% | 2,812 |
| Dec 8, 2025 | 45.00 | 45.01 | 44.00 | 44.00 | 44.00 | -1.32% | 1,915 |
| Dec 4, 2025 | 45.00 | 45.19 | 44.31 | 44.59 | 44.59 | -0.91% | 1,945 |
| Dec 3, 2025 | 45.01 | 45.22 | 45.00 | 45.00 | 45.00 | 0.20% | 1,257 |
| Dec 2, 2025 | 45.10 | 45.55 | 44.30 | 44.91 | 44.91 | -1.69% | 1,008 |
| Dec 1, 2025 | 46.50 | 46.50 | 45.10 | 45.68 | 45.68 | -2.25% | 2,927 |
| Nov 28, 2025 | 45.54 | 47.00 | 45.54 | 46.73 | 46.73 | 2.61% | 2,529 |
| Nov 27, 2025 | 44.74 | 46.59 | 44.74 | 45.54 | 45.54 | 1.79% | 2,160 |
| Nov 26, 2025 | 46.00 | 47.00 | 44.50 | 44.74 | 44.74 | -1.45% | 2,087 |
| Nov 25, 2025 | 47.00 | 47.00 | 44.88 | 45.40 | 45.40 | -3.16% | 4,228 |
| Nov 24, 2025 | 47.95 | 47.95 | 46.30 | 46.88 | 46.88 | 0.90% | 2,604 |
| Nov 21, 2025 | 49.20 | 49.20 | 45.78 | 46.46 | 46.46 | -4.91% | 2,814 |
| Nov 20, 2025 | 48.27 | 49.20 | 48.27 | 48.86 | 48.86 | 1.24% | 2,747 |
| Nov 19, 2025 | 47.01 | 49.23 | 47.01 | 48.26 | 48.26 | 0.73% | 2,000 |
| Nov 18, 2025 | 48.53 | 48.54 | 47.50 | 47.91 | 47.91 | -1.28% | 2,818 |
| Nov 17, 2025 | 48.99 | 49.59 | 48.15 | 48.53 | 48.53 | 1.29% | 1,951 |
| Nov 14, 2025 | 49.95 | 49.95 | 46.60 | 47.91 | 47.91 | -0.99% | 11,878 |
| Nov 13, 2025 | 50.00 | 50.00 | 48.01 | 48.39 | 48.39 | -1.31% | 3,690 |
| Nov 12, 2025 | 49.90 | 50.00 | 49.00 | 49.03 | 49.03 | 0.08% | 2,628 |
| Nov 11, 2025 | 50.99 | 50.99 | 48.99 | 48.99 | 48.99 | -0.97% | 1,148 |
| Nov 10, 2025 | 51.42 | 51.42 | 49.01 | 49.47 | 49.47 | -1.86% | 2,206 |
| Nov 7, 2025 | 52.89 | 52.89 | 49.37 | 50.41 | 50.41 | 0.90% | 584 |
| Nov 6, 2025 | 49.30 | 50.99 | 49.30 | 49.96 | 49.96 | -2.50% | 982 |
| Nov 4, 2025 | 50.99 | 51.44 | 50.90 | 51.24 | 51.24 | 2.28% | 890 |
| Nov 3, 2025 | 50.10 | 51.55 | 49.80 | 50.10 | 50.10 | -3.13% | 5,713 |
| Oct 31, 2025 | 51.99 | 51.99 | 50.65 | 51.72 | 51.72 | 0.74% | 1,039 |
| Oct 30, 2025 | 51.00 | 52.30 | 51.00 | 51.34 | 51.34 | 1.06% | 1,072 |
| Oct 29, 2025 | 50.01 | 51.35 | 49.05 | 50.80 | 50.80 | -1.01% | 832 |
| Oct 28, 2025 | 50.01 | 52.54 | 50.01 | 51.32 | 51.32 | 1.50% | 2,943 |
| Oct 27, 2025 | 51.99 | 51.99 | 50.50 | 50.56 | 50.56 | -1.13% | 1,269 |
| Oct 24, 2025 | 51.00 | 51.99 | 50.50 | 51.14 | 51.14 | 1.83% | 598 |
| Oct 23, 2025 | 49.48 | 51.75 | 49.10 | 50.22 | 50.22 | -0.53% | 1,745 |
| Oct 21, 2025 | 49.65 | 50.84 | 48.86 | 50.49 | 50.49 | 1.14% | 663 |
| Oct 20, 2025 | 51.56 | 51.56 | 48.80 | 49.92 | 49.92 | -0.40% | 1,854 |
| Oct 17, 2025 | 52.90 | 52.90 | 50.00 | 50.12 | 50.12 | -1.92% | 1,334 |
| Oct 16, 2025 | 51.50 | 51.50 | 50.50 | 51.10 | 51.10 | 0.02% | 538 |
| Oct 15, 2025 | 51.97 | 51.97 | 50.50 | 51.09 | 51.09 | 0.83% | 545 |
| Oct 14, 2025 | 53.80 | 53.80 | 50.60 | 50.67 | 50.67 | -0.98% | 433 |
| Oct 13, 2025 | 53.60 | 53.60 | 50.85 | 51.17 | 51.17 | -1.01% | 2,757 |
| Oct 10, 2025 | 52.89 | 52.89 | 50.85 | 51.69 | 51.69 | -1.69% | 2,318 |