Skip to main content
Wardwizard Foods and Beverages Limited (BOM:539132)
India flag India · Delayed Price · Currency is INR
10.02
+0.53 (5.58%)
At close: Apr 28, 2026

BOM:539132 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.5510.349.1110.0210.025.58%783,226
Apr 27, 20269.089.609.089.499.494.52%591,559
Apr 24, 20269.589.858.849.089.08-4.72%1,283,307
Apr 23, 20269.369.609.129.539.531.06%282,934
Apr 22, 20269.319.509.069.439.430.64%85,562
Apr 21, 20269.909.908.739.379.370.64%291,735
Apr 20, 20269.659.659.009.319.31-0.96%194,963
Apr 17, 20269.419.879.159.409.40-0.84%279,484
Apr 16, 20269.8010.358.609.489.480.74%2,069,914
Apr 15, 20269.029.559.029.419.411.40%926,463
Apr 13, 20268.859.908.859.289.28-0.32%557,878
Apr 10, 20269.299.548.819.319.311.31%920,122
Apr 9, 20269.119.458.909.199.190.88%279,087
Apr 8, 20269.199.298.259.119.111.00%271,904
Apr 7, 20269.419.528.999.029.02-4.65%994,944
Apr 6, 20269.509.909.259.469.46-0.42%795,398
Apr 2, 20269.309.609.209.509.502.93%315,341
Apr 1, 20268.839.268.639.239.234.65%454,848
Mar 30, 20269.059.358.748.828.82-4.13%303,166
Mar 27, 20268.649.398.619.209.202.45%2,604,520
Mar 25, 20269.259.408.788.988.98-0.77%366,575
Mar 24, 20268.939.188.899.059.053.43%718,372
Mar 23, 20268.609.088.228.758.751.16%762,138
Mar 20, 20268.868.908.558.658.65-1.48%258,232
Mar 19, 20269.039.038.508.788.781.50%241,398
Mar 18, 20268.158.758.158.658.653.10%189,768
Mar 17, 20268.518.848.278.398.39-2.56%124,661
Mar 16, 20268.428.998.348.618.61-0.58%306,390
Mar 13, 20269.339.338.628.668.66-4.52%110,979
Mar 12, 20269.219.508.869.079.07-2.68%880,276
Mar 11, 20268.919.418.629.329.323.90%807,509
Mar 10, 20269.109.108.718.978.971.59%608,443
Mar 9, 20268.659.058.408.838.83-479,112
Mar 6, 20269.149.148.708.838.83-0.34%253,288
Mar 5, 20268.909.098.438.868.861.96%341,166
Mar 4, 20268.398.808.068.698.693.58%359,470
Mar 2, 20268.608.607.908.398.391.45%252,140
Feb 27, 20268.218.627.808.278.270.73%388,265
Feb 26, 20268.528.528.108.218.21-3.64%368,211
Feb 25, 20268.398.758.158.528.521.55%271,336
Feb 24, 20268.528.938.318.398.39-1.53%45,743
Feb 23, 20268.419.178.418.528.52-2.74%154,838
Feb 20, 20268.969.058.708.768.76-0.57%247,994
Feb 19, 20268.909.098.718.818.81-2.97%163,630
Feb 18, 20269.299.298.689.089.08-0.33%68,042
Feb 17, 20268.809.158.669.119.114.47%235,756
Feb 16, 20269.009.348.658.728.72-4.18%375,167
Feb 13, 20269.759.759.009.109.10-3.70%194,916
Feb 12, 20269.589.609.269.459.452.72%136,596
Feb 11, 20268.819.408.639.209.202.45%231,598
Feb 10, 20268.789.028.558.988.983.70%154,644
Feb 9, 20268.638.818.328.668.662.24%261,409
Feb 6, 20268.909.238.368.478.47-3.75%660,207
Feb 5, 20269.119.708.808.808.80-4.97%268,523
Feb 4, 202610.1110.119.159.269.26-3.84%500,791
Feb 3, 20269.639.639.639.639.634.90%325,338
Feb 2, 20269.199.199.009.189.184.79%369,953
Feb 1, 20268.738.768.058.768.764.91%286,944
Jan 30, 20268.238.377.808.358.354.64%523,200
Jan 29, 20267.858.197.507.987.981.53%432,232
Jan 28, 20267.517.907.407.867.864.38%900,976
Jan 27, 20267.698.167.407.537.53-3.21%496,298
Jan 23, 20268.308.507.787.787.78-4.89%720,148
Jan 22, 20268.158.728.158.188.18-4.55%260,123
Jan 21, 20268.959.178.368.578.57-2.50%471,071
Jan 20, 20268.909.008.518.798.79-1.79%303,441
Jan 19, 20268.419.208.418.958.951.13%723,025
Jan 16, 20268.859.218.858.858.85-1.99%167,443
Jan 14, 20268.709.048.709.039.031.80%224,369
Jan 13, 20268.538.878.538.878.871.95%319,027
Jan 12, 20268.708.708.708.708.70-1.92%44,215
Jan 9, 20269.009.008.878.878.87-1.99%132,286
Jan 8, 20269.409.409.059.059.05-1.95%135,364
Jan 7, 20269.239.239.239.239.231.99%255,707
Jan 6, 20268.719.058.719.059.051.91%426,275
Jan 5, 20268.998.998.888.888.88-1.99%413,101
Jan 2, 20269.069.079.069.069.06-1.95%247,996
Jan 1, 20269.249.249.249.249.24-1.91%140,285
Dec 31, 20259.809.809.429.429.42-1.98%294,506
Dec 30, 20259.579.619.559.619.61-236,507
Dec 29, 20259.619.619.619.619.61-1.94%159,296
Dec 26, 20259.559.929.559.809.800.62%250,397
Dec 24, 20259.749.749.749.749.74-1.91%74,058
Dec 23, 20259.939.939.939.939.93-1.97%55,164
Dec 22, 202510.1310.1310.1310.1310.131.91%348,466
Dec 19, 20259.759.949.759.949.941.95%317,745
Dec 18, 20259.759.759.759.759.75-1.91%280,987
Dec 17, 20259.949.949.949.949.94-1.97%120,434
Dec 16, 202510.1410.1410.1410.1410.14-1.93%38,057
Dec 15, 202510.3410.3410.3410.3410.34-1.99%47,668
Dec 12, 202510.5510.5510.5510.5510.55-1.95%114,444
Dec 11, 202510.9010.9010.6010.7610.763.56%901,144
Dec 10, 202510.3910.3910.3910.3910.394.95%583,504
Dec 9, 20259.909.909.909.909.904.98%662,248
Dec 8, 20259.389.439.309.439.434.89%622,089
Dec 5, 20258.218.998.158.998.994.90%1,352,638
Dec 4, 20259.159.158.568.578.57-4.88%922,201
Dec 3, 20259.239.648.879.019.01-3.43%1,011,382
Dec 2, 20259.4110.189.289.339.33-4.41%586,710
Dec 1, 202510.6310.639.669.769.76-3.94%758,733