Wardwizard Foods and Beverages Limited (BOM:539132)
India
· Delayed Price · Currency is INR 8.83
0.00 (0.00%)
At close: Mar 9, 2026
BOM:539132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.14 | 9.14 | 8.70 | 8.83 | 8.83 | -0.34% | 253,288 |
| Mar 5, 2026 | 8.90 | 9.09 | 8.43 | 8.86 | 8.86 | 1.96% | 341,166 |
| Mar 4, 2026 | 8.39 | 8.80 | 8.06 | 8.69 | 8.69 | 3.58% | 359,470 |
| Mar 2, 2026 | 8.60 | 8.60 | 7.90 | 8.39 | 8.39 | 1.45% | 252,140 |
| Feb 27, 2026 | 8.21 | 8.62 | 7.80 | 8.27 | 8.27 | 0.73% | 388,265 |
| Feb 26, 2026 | 8.52 | 8.52 | 8.10 | 8.21 | 8.21 | -3.64% | 368,211 |
| Feb 25, 2026 | 8.39 | 8.75 | 8.15 | 8.52 | 8.52 | 1.55% | 271,336 |
| Feb 24, 2026 | 8.52 | 8.93 | 8.31 | 8.39 | 8.39 | -1.53% | 45,743 |
| Feb 23, 2026 | 8.41 | 9.17 | 8.41 | 8.52 | 8.52 | -2.74% | 154,838 |
| Feb 20, 2026 | 8.96 | 9.05 | 8.70 | 8.76 | 8.76 | -0.57% | 247,994 |
| Feb 19, 2026 | 8.90 | 9.09 | 8.71 | 8.81 | 8.81 | -2.97% | 163,630 |
| Feb 18, 2026 | 9.29 | 9.29 | 8.68 | 9.08 | 9.08 | -0.33% | 68,042 |
| Feb 17, 2026 | 8.80 | 9.15 | 8.66 | 9.11 | 9.11 | 4.47% | 235,756 |
| Feb 16, 2026 | 9.00 | 9.34 | 8.65 | 8.72 | 8.72 | -4.18% | 375,167 |
| Feb 13, 2026 | 9.75 | 9.75 | 9.00 | 9.10 | 9.10 | -3.70% | 194,916 |
| Feb 12, 2026 | 9.58 | 9.60 | 9.26 | 9.45 | 9.45 | 2.72% | 136,596 |
| Feb 11, 2026 | 8.81 | 9.40 | 8.63 | 9.20 | 9.20 | 2.45% | 231,598 |
| Feb 10, 2026 | 8.78 | 9.02 | 8.55 | 8.98 | 8.98 | 3.70% | 154,644 |
| Feb 9, 2026 | 8.63 | 8.81 | 8.32 | 8.66 | 8.66 | 2.24% | 261,409 |
| Feb 6, 2026 | 8.90 | 9.23 | 8.36 | 8.47 | 8.47 | -3.75% | 660,207 |
| Feb 5, 2026 | 9.11 | 9.70 | 8.80 | 8.80 | 8.80 | -4.97% | 268,523 |
| Feb 4, 2026 | 10.11 | 10.11 | 9.15 | 9.26 | 9.26 | -3.84% | 500,791 |
| Feb 3, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 4.90% | 325,338 |
| Feb 2, 2026 | 9.19 | 9.19 | 9.00 | 9.18 | 9.18 | 4.79% | 369,953 |
| Feb 1, 2026 | 8.73 | 8.76 | 8.05 | 8.76 | 8.76 | 4.91% | 286,944 |
| Jan 30, 2026 | 8.23 | 8.37 | 7.80 | 8.35 | 8.35 | 4.64% | 523,200 |
| Jan 29, 2026 | 7.85 | 8.19 | 7.50 | 7.98 | 7.98 | 1.53% | 432,232 |
| Jan 28, 2026 | 7.51 | 7.90 | 7.40 | 7.86 | 7.86 | 4.38% | 900,976 |
| Jan 27, 2026 | 7.69 | 8.16 | 7.40 | 7.53 | 7.53 | -3.21% | 496,298 |
| Jan 23, 2026 | 8.30 | 8.50 | 7.78 | 7.78 | 7.78 | -4.89% | 720,148 |
| Jan 22, 2026 | 8.15 | 8.72 | 8.15 | 8.18 | 8.18 | -4.55% | 260,123 |
| Jan 21, 2026 | 8.95 | 9.17 | 8.36 | 8.57 | 8.57 | -2.50% | 471,071 |
| Jan 20, 2026 | 8.90 | 9.00 | 8.51 | 8.79 | 8.79 | -1.79% | 303,441 |
| Jan 19, 2026 | 8.41 | 9.20 | 8.41 | 8.95 | 8.95 | 1.13% | 723,025 |
| Jan 16, 2026 | 8.85 | 9.21 | 8.85 | 8.85 | 8.85 | -1.99% | 167,443 |
| Jan 14, 2026 | 8.70 | 9.04 | 8.70 | 9.03 | 9.03 | 1.80% | 224,369 |
| Jan 13, 2026 | 8.53 | 8.87 | 8.53 | 8.87 | 8.87 | 1.95% | 319,027 |
| Jan 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.92% | 44,215 |
| Jan 9, 2026 | 9.00 | 9.00 | 8.87 | 8.87 | 8.87 | -1.99% | 132,286 |
| Jan 8, 2026 | 9.40 | 9.40 | 9.05 | 9.05 | 9.05 | -1.95% | 135,364 |
| Jan 7, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.99% | 255,707 |
| Jan 6, 2026 | 8.71 | 9.05 | 8.71 | 9.05 | 9.05 | 1.91% | 426,275 |
| Jan 5, 2026 | 8.99 | 8.99 | 8.88 | 8.88 | 8.88 | -1.99% | 413,101 |
| Jan 2, 2026 | 9.06 | 9.07 | 9.06 | 9.06 | 9.06 | -1.95% | 247,996 |
| Jan 1, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.91% | 140,285 |
| Dec 31, 2025 | 9.80 | 9.80 | 9.42 | 9.42 | 9.42 | -1.98% | 294,506 |
| Dec 30, 2025 | 9.57 | 9.61 | 9.55 | 9.61 | 9.61 | - | 236,507 |
| Dec 29, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.94% | 159,296 |
| Dec 26, 2025 | 9.55 | 9.92 | 9.55 | 9.80 | 9.80 | 0.62% | 250,397 |
| Dec 24, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.91% | 74,058 |
| Dec 23, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.97% | 55,164 |
| Dec 22, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.91% | 348,466 |
| Dec 19, 2025 | 9.75 | 9.94 | 9.75 | 9.94 | 9.94 | 1.95% | 317,745 |
| Dec 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.91% | 280,987 |
| Dec 17, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.97% | 120,434 |
| Dec 16, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.93% | 38,057 |
| Dec 15, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.99% | 47,668 |
| Dec 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.95% | 114,444 |
| Dec 11, 2025 | 10.90 | 10.90 | 10.60 | 10.76 | 10.76 | 3.56% | 901,144 |
| Dec 10, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 4.95% | 583,504 |
| Dec 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.98% | 662,248 |
| Dec 8, 2025 | 9.38 | 9.43 | 9.30 | 9.43 | 9.43 | 4.89% | 622,089 |
| Dec 5, 2025 | 8.21 | 8.99 | 8.15 | 8.99 | 8.99 | 4.90% | 1,352,638 |
| Dec 4, 2025 | 9.15 | 9.15 | 8.56 | 8.57 | 8.57 | -4.88% | 922,201 |
| Dec 3, 2025 | 9.23 | 9.64 | 8.87 | 9.01 | 9.01 | -3.43% | 1,011,382 |
| Dec 2, 2025 | 9.41 | 10.18 | 9.28 | 9.33 | 9.33 | -4.41% | 586,710 |
| Dec 1, 2025 | 10.63 | 10.63 | 9.66 | 9.76 | 9.76 | -3.94% | 758,733 |
| Nov 28, 2025 | 10.17 | 10.75 | 10.16 | 10.16 | 10.16 | -4.96% | 495,359 |
| Nov 27, 2025 | 10.71 | 11.25 | 10.68 | 10.69 | 10.69 | -4.89% | 364,475 |
| Nov 26, 2025 | 11.50 | 11.98 | 11.21 | 11.24 | 11.24 | -4.75% | 655,341 |
| Nov 25, 2025 | 11.98 | 12.01 | 10.90 | 11.80 | 11.80 | 3.15% | 740,968 |
| Nov 24, 2025 | 11.10 | 11.44 | 11.08 | 11.44 | 11.44 | 4.95% | 445,732 |
| Nov 21, 2025 | 10.45 | 11.08 | 10.04 | 10.90 | 10.90 | 3.22% | 1,816,969 |
| Nov 20, 2025 | 10.62 | 10.99 | 10.56 | 10.56 | 10.56 | -4.95% | 430,941 |
| Nov 19, 2025 | 11.65 | 11.95 | 11.07 | 11.11 | 11.11 | -4.64% | 797,836 |
| Nov 18, 2025 | 11.90 | 12.00 | 11.29 | 11.65 | 11.65 | -1.94% | 675,489 |
| Nov 17, 2025 | 12.25 | 12.72 | 11.62 | 11.88 | 11.88 | -2.86% | 585,051 |
| Nov 14, 2025 | 12.13 | 12.45 | 11.56 | 12.23 | 12.23 | 0.82% | 655,872 |
| Nov 13, 2025 | 12.69 | 12.75 | 11.76 | 12.13 | 12.13 | -1.94% | 1,080,903 |
| Nov 12, 2025 | 12.10 | 12.45 | 12.10 | 12.37 | 12.37 | 2.32% | 523,693 |
| Nov 11, 2025 | 12.17 | 12.17 | 11.75 | 12.09 | 12.09 | 3.60% | 760,027 |
| Nov 10, 2025 | 11.22 | 11.75 | 11.22 | 11.67 | 11.67 | 4.01% | 527,626 |
| Nov 7, 2025 | 10.99 | 11.51 | 10.46 | 11.22 | 11.22 | 2.28% | 498,273 |
| Nov 6, 2025 | 10.99 | 11.12 | 10.56 | 10.97 | 10.97 | -0.90% | 755,059 |
| Nov 4, 2025 | 10.84 | 11.20 | 10.34 | 11.07 | 11.07 | 1.75% | 611,564 |
| Nov 3, 2025 | 10.65 | 11.01 | 10.10 | 10.88 | 10.88 | 2.84% | 768,797 |
| Oct 31, 2025 | 10.27 | 10.75 | 10.02 | 10.58 | 10.58 | 3.02% | 522,562 |
| Oct 30, 2025 | 9.62 | 10.40 | 9.62 | 10.27 | 10.27 | 3.22% | 385,520 |
| Oct 29, 2025 | 10.20 | 10.20 | 9.70 | 9.95 | 9.95 | -2.16% | 279,660 |
| Oct 28, 2025 | 9.62 | 10.50 | 9.62 | 10.17 | 10.17 | 0.59% | 381,910 |
| Oct 27, 2025 | 9.72 | 10.50 | 9.69 | 10.11 | 10.11 | -0.88% | 726,832 |
| Oct 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | 49,919 |
| Oct 23, 2025 | 10.63 | 10.63 | 10.40 | 10.40 | 10.40 | -0.38% | 378,446 |
| Oct 21, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.85% | 189,521 |
| Oct 20, 2025 | 10.14 | 10.25 | 10.14 | 10.25 | 10.25 | -0.87% | 449,168 |
| Oct 17, 2025 | 10.14 | 10.34 | 10.14 | 10.34 | 10.34 | 1.97% | 430,002 |
| Oct 16, 2025 | 9.76 | 10.14 | 9.76 | 10.14 | 10.14 | 1.91% | 800,051 |
| Oct 15, 2025 | 9.60 | 9.98 | 9.60 | 9.95 | 9.95 | 1.63% | 1,731,872 |
| Oct 14, 2025 | 9.81 | 9.81 | 9.71 | 9.79 | 9.79 | -1.11% | 751,739 |
| Oct 13, 2025 | 9.52 | 9.90 | 9.52 | 9.90 | 9.90 | 1.96% | 721,711 |