Wardwizard Innovations & Mobility Limited (BOM:538970)
India
· Delayed Price · Currency is INR 6.82
+0.18 (2.71%)
At close: Mar 9, 2026
BOM:538970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.66 | 6.85 | 6.52 | 6.64 | 6.64 | -1.92% | 441,113 |
| Mar 5, 2026 | 6.27 | 6.83 | 6.27 | 6.77 | 6.77 | 8.49% | 913,782 |
| Mar 4, 2026 | 6.26 | 6.40 | 6.11 | 6.24 | 6.24 | -4.44% | 801,974 |
| Mar 2, 2026 | 6.61 | 6.70 | 6.48 | 6.53 | 6.53 | -5.09% | 746,766 |
| Feb 27, 2026 | 6.75 | 6.94 | 6.56 | 6.88 | 6.88 | 2.08% | 676,338 |
| Feb 26, 2026 | 6.95 | 6.96 | 6.22 | 6.74 | 6.74 | -0.44% | 369,724 |
| Feb 25, 2026 | 7.00 | 7.22 | 6.60 | 6.77 | 6.77 | -1.46% | 459,740 |
| Feb 24, 2026 | 7.02 | 7.08 | 6.80 | 6.87 | 6.87 | -2.14% | 598,222 |
| Feb 23, 2026 | 7.01 | 7.20 | 6.97 | 7.02 | 7.02 | 0.72% | 385,962 |
| Feb 20, 2026 | 7.03 | 7.09 | 6.95 | 6.97 | 6.97 | -0.85% | 384,433 |
| Feb 19, 2026 | 7.18 | 7.30 | 7.00 | 7.03 | 7.03 | -2.50% | 401,135 |
| Feb 18, 2026 | 7.35 | 7.35 | 7.18 | 7.21 | 7.21 | 0.42% | 278,140 |
| Feb 17, 2026 | 7.04 | 7.23 | 7.04 | 7.18 | 7.18 | 0.70% | 312,194 |
| Feb 16, 2026 | 7.15 | 7.28 | 6.98 | 7.13 | 7.13 | -2.60% | 468,272 |
| Feb 13, 2026 | 7.58 | 7.64 | 7.25 | 7.32 | 7.32 | -3.43% | 376,666 |
| Feb 12, 2026 | 7.83 | 7.86 | 7.51 | 7.58 | 7.58 | -2.70% | 459,452 |
| Feb 11, 2026 | 7.88 | 7.88 | 7.65 | 7.79 | 7.79 | - | 624,186 |
| Feb 10, 2026 | 7.70 | 7.90 | 7.62 | 7.79 | 7.79 | 1.17% | 723,475 |
| Feb 9, 2026 | 7.59 | 7.77 | 7.45 | 7.70 | 7.70 | 2.39% | 529,406 |
| Feb 6, 2026 | 7.70 | 7.70 | 7.45 | 7.52 | 7.52 | -1.44% | 390,700 |
| Feb 5, 2026 | 7.88 | 7.88 | 7.56 | 7.63 | 7.63 | -1.42% | 365,293 |
| Feb 4, 2026 | 7.99 | 7.99 | 7.65 | 7.74 | 7.74 | -1.02% | 602,133 |
| Feb 3, 2026 | 7.87 | 7.87 | 7.65 | 7.82 | 7.82 | 4.27% | 776,099 |
| Feb 2, 2026 | 7.92 | 7.92 | 7.42 | 7.50 | 7.50 | -3.47% | 717,272 |
| Feb 1, 2026 | 7.73 | 7.89 | 7.50 | 7.77 | 7.77 | 3.32% | 903,678 |
| Jan 30, 2026 | 7.30 | 7.60 | 7.18 | 7.52 | 7.52 | 1.76% | 629,846 |
| Jan 29, 2026 | 7.61 | 7.61 | 7.21 | 7.39 | 7.39 | -1.34% | 704,674 |
| Jan 28, 2026 | 7.46 | 7.55 | 7.32 | 7.49 | 7.49 | 2.32% | 811,454 |
| Jan 27, 2026 | 7.70 | 7.71 | 7.25 | 7.32 | 7.32 | -3.17% | 648,813 |
| Jan 23, 2026 | 7.95 | 7.98 | 7.51 | 7.56 | 7.56 | -2.20% | 857,385 |
| Jan 22, 2026 | 7.52 | 7.82 | 7.52 | 7.73 | 7.73 | 3.76% | 1,988,714 |
| Jan 21, 2026 | 7.32 | 8.37 | 7.20 | 7.45 | 7.45 | -5.34% | 3,083,482 |
| Jan 20, 2026 | 8.69 | 8.69 | 7.87 | 7.87 | 7.87 | -9.95% | 2,340,089 |
| Jan 19, 2026 | 9.64 | 9.64 | 8.74 | 8.74 | 8.74 | -9.99% | 2,226,134 |
| Jan 16, 2026 | 9.40 | 10.34 | 9.00 | 9.71 | 9.71 | 11.87% | 10,802,970 |
| Jan 14, 2026 | 7.33 | 8.68 | 7.29 | 8.68 | 8.68 | 19.89% | 7,889,850 |
| Jan 13, 2026 | 6.00 | 7.24 | 5.80 | 7.24 | 7.24 | 19.87% | 7,179,476 |
| Jan 12, 2026 | 6.00 | 6.19 | 5.05 | 6.04 | 6.04 | 0.83% | 2,012,999 |
| Jan 9, 2026 | 6.03 | 6.20 | 5.72 | 5.99 | 5.99 | -0.66% | 1,989,398 |
| Jan 8, 2026 | 6.45 | 6.45 | 5.90 | 6.03 | 6.03 | -6.94% | 5,708,264 |
| Jan 7, 2026 | 6.81 | 6.82 | 6.36 | 6.48 | 6.48 | -4.85% | 5,217,336 |
| Jan 6, 2026 | 6.93 | 7.11 | 6.56 | 6.81 | 6.81 | -1.73% | 5,193,852 |
| Jan 5, 2026 | 7.15 | 7.19 | 6.89 | 6.93 | 6.93 | -3.08% | 1,954,998 |
| Jan 2, 2026 | 7.29 | 7.46 | 7.10 | 7.15 | 7.15 | -1.79% | 3,763,226 |
| Jan 1, 2026 | 7.42 | 7.64 | 7.18 | 7.28 | 7.28 | -1.89% | 4,497,474 |
| Dec 31, 2025 | 7.43 | 7.90 | 7.29 | 7.42 | 7.42 | -0.80% | 4,077,003 |
| Dec 30, 2025 | 7.75 | 7.75 | 7.38 | 7.48 | 7.48 | -2.09% | 730,991 |
| Dec 29, 2025 | 8.00 | 8.07 | 7.60 | 7.64 | 7.64 | -4.38% | 1,399,832 |
| Dec 26, 2025 | 8.00 | 8.09 | 7.90 | 7.99 | 7.99 | 0.25% | 649,774 |
| Dec 24, 2025 | 8.00 | 8.21 | 7.90 | 7.97 | 7.97 | -0.13% | 900,543 |
| Dec 23, 2025 | 8.20 | 8.27 | 7.90 | 7.98 | 7.98 | -2.68% | 1,785,739 |
| Dec 22, 2025 | 8.47 | 8.47 | 8.17 | 8.20 | 8.20 | -3.19% | 1,729,746 |
| Dec 19, 2025 | 8.70 | 8.85 | 8.20 | 8.47 | 8.47 | -0.70% | 1,201,643 |
| Dec 18, 2025 | 8.93 | 8.99 | 8.48 | 8.53 | 8.53 | -4.05% | 942,826 |
| Dec 17, 2025 | 9.12 | 9.35 | 8.80 | 8.89 | 8.89 | -3.26% | 2,539,163 |
| Dec 16, 2025 | 9.20 | 9.58 | 8.94 | 9.19 | 9.19 | -0.54% | 6,100,865 |
| Dec 15, 2025 | 9.66 | 9.80 | 8.91 | 9.24 | 9.24 | -5.33% | 1,411,263 |
| Dec 12, 2025 | 9.88 | 10.05 | 9.71 | 9.76 | 9.76 | -1.31% | 1,569,469 |
| Dec 11, 2025 | 9.87 | 10.09 | 9.65 | 9.89 | 9.89 | 0.82% | 3,175,197 |
| Dec 10, 2025 | 9.88 | 10.19 | 9.62 | 9.81 | 9.81 | -0.10% | 2,043,545 |
| Dec 9, 2025 | 9.68 | 9.98 | 9.30 | 9.82 | 9.82 | 0.92% | 3,137,416 |
| Dec 8, 2025 | 9.88 | 9.88 | 9.40 | 9.73 | 9.73 | -1.92% | 1,563,649 |
| Dec 5, 2025 | 9.95 | 10.25 | 9.60 | 9.92 | 9.92 | -1.39% | 4,303,388 |
| Dec 4, 2025 | 9.98 | 10.40 | 9.67 | 10.06 | 10.06 | -0.59% | 3,102,469 |
| Dec 3, 2025 | 10.00 | 10.30 | 9.55 | 10.12 | 10.12 | 2.43% | 2,292,232 |
| Dec 2, 2025 | 9.49 | 9.99 | 9.28 | 9.88 | 9.88 | 4.77% | 1,356,687 |
| Dec 1, 2025 | 9.83 | 9.83 | 9.25 | 9.43 | 9.43 | -3.08% | 1,028,242 |
| Nov 28, 2025 | 9.92 | 9.92 | 9.58 | 9.73 | 9.73 | -1.52% | 1,071,146 |
| Nov 27, 2025 | 9.84 | 9.99 | 9.65 | 9.88 | 9.88 | 1.02% | 959,652 |
| Nov 26, 2025 | 9.95 | 9.95 | 9.66 | 9.78 | 9.78 | -1.61% | 676,942 |
| Nov 25, 2025 | 10.09 | 10.10 | 9.50 | 9.94 | 9.94 | -0.50% | 2,666,977 |
| Nov 24, 2025 | 10.20 | 10.20 | 9.91 | 9.99 | 9.99 | -1.28% | 556,208 |
| Nov 21, 2025 | 10.29 | 10.29 | 10.01 | 10.12 | 10.12 | 0.20% | 237,668 |
| Nov 20, 2025 | 10.19 | 10.28 | 10.06 | 10.10 | 10.10 | 0.50% | 369,674 |
| Nov 19, 2025 | 11.00 | 11.00 | 10.00 | 10.05 | 10.05 | -7.12% | 2,151,090 |
| Nov 18, 2025 | 11.05 | 11.05 | 10.71 | 10.82 | 10.82 | 0.28% | 744,009 |
| Nov 17, 2025 | 9.72 | 11.15 | 9.72 | 10.79 | 10.79 | 11.01% | 2,814,708 |
| Nov 14, 2025 | 10.06 | 10.10 | 9.65 | 9.72 | 9.72 | -3.57% | 1,520,395 |
| Nov 13, 2025 | 10.10 | 10.16 | 10.00 | 10.08 | 10.08 | -0.30% | 2,748,328 |
| Nov 12, 2025 | 10.44 | 10.44 | 10.08 | 10.11 | 10.11 | -1.46% | 2,636,110 |
| Nov 11, 2025 | 10.50 | 11.00 | 10.15 | 10.26 | 10.26 | -5.00% | 4,314,617 |
| Nov 10, 2025 | 10.88 | 10.90 | 10.71 | 10.80 | 10.80 | -0.55% | 580,229 |
| Nov 7, 2025 | 10.86 | 11.09 | 10.71 | 10.86 | 10.86 | -1.63% | 809,828 |
| Nov 6, 2025 | 11.37 | 11.39 | 11.00 | 11.04 | 11.04 | -1.87% | 590,621 |
| Nov 4, 2025 | 11.15 | 11.49 | 11.05 | 11.25 | 11.25 | 0.90% | 1,310,083 |
| Nov 3, 2025 | 11.35 | 11.35 | 11.04 | 11.15 | 11.15 | -1.68% | 1,166,404 |
| Oct 31, 2025 | 11.27 | 11.49 | 11.10 | 11.34 | 11.34 | 0.53% | 1,113,734 |
| Oct 30, 2025 | 11.53 | 11.55 | 11.13 | 11.28 | 11.28 | -2.17% | 1,588,977 |
| Oct 29, 2025 | 11.72 | 11.90 | 11.30 | 11.53 | 11.53 | -1.37% | 1,883,070 |
| Oct 28, 2025 | 11.95 | 11.95 | 11.35 | 11.69 | 11.69 | -1.35% | 1,252,835 |
| Oct 27, 2025 | 11.66 | 11.95 | 11.66 | 11.85 | 11.85 | 1.72% | 328,565 |
| Oct 24, 2025 | 11.94 | 12.10 | 11.56 | 11.65 | 11.65 | -2.43% | 985,311 |
| Oct 23, 2025 | 12.00 | 12.25 | 11.82 | 11.94 | 11.94 | -0.50% | 1,081,657 |
| Oct 21, 2025 | 11.89 | 12.39 | 11.89 | 12.00 | 12.00 | 1.87% | 319,385 |
| Oct 20, 2025 | 11.94 | 12.00 | 11.61 | 11.78 | 11.78 | 0.68% | 475,251 |
| Oct 17, 2025 | 11.70 | 12.19 | 11.50 | 11.70 | 11.70 | 1.21% | 964,035 |
| Oct 16, 2025 | 11.75 | 11.83 | 11.46 | 11.56 | 11.56 | -0.34% | 532,096 |
| Oct 15, 2025 | 11.45 | 11.95 | 11.45 | 11.60 | 11.60 | - | 448,609 |
| Oct 14, 2025 | 11.73 | 11.83 | 11.45 | 11.60 | 11.60 | -1.11% | 647,182 |
| Oct 13, 2025 | 11.74 | 11.89 | 11.50 | 11.73 | 11.73 | -0.09% | 460,113 |