Iware Supplychain Services Limited (NSE:IWARE)
India
· Delayed Price · Currency is INR 263.00
+4.00 (1.54%)
At close: Mar 10, 2026
NSE:IWARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 246.55 | 262.00 | 246.55 | 259.00 | 259.00 | -0.19% | 18,000 |
| Mar 6, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | -0.95% | 1,200 |
| Mar 5, 2026 | 258.90 | 262.50 | 258.90 | 262.00 | 262.00 | 4.80% | 27,600 |
| Mar 4, 2026 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | -3.74% | 8,400 |
| Mar 2, 2026 | 254.30 | 260.00 | 254.30 | 259.70 | 259.70 | -2.97% | 19,200 |
| Feb 27, 2026 | 266.25 | 272.00 | 265.00 | 267.65 | 267.65 | -2.67% | 7,200 |
| Feb 26, 2026 | 272.00 | 275.00 | 272.00 | 275.00 | 275.00 | 1.27% | 3,600 |
| Feb 25, 2026 | 271.00 | 283.00 | 271.00 | 271.55 | 271.55 | 0.04% | 9,600 |
| Feb 24, 2026 | 265.10 | 272.90 | 265.10 | 271.45 | 271.45 | -1.08% | 7,200 |
| Feb 23, 2026 | 275.00 | 281.00 | 270.00 | 274.40 | 274.40 | 0.55% | 26,400 |
| Feb 20, 2026 | 262.65 | 275.00 | 262.20 | 272.90 | 272.90 | 3.90% | 36,000 |
| Feb 19, 2026 | 253.50 | 263.55 | 253.40 | 262.65 | 262.65 | 4.64% | 49,200 |
| Feb 18, 2026 | 243.55 | 251.00 | 243.55 | 251.00 | 251.00 | 0.42% | 8,400 |
| Feb 17, 2026 | 242.35 | 249.95 | 242.00 | 249.95 | 249.95 | 0.34% | 7,200 |
| Feb 16, 2026 | 240.70 | 255.55 | 234.70 | 249.10 | 249.10 | 0.85% | 27,600 |
| Feb 13, 2026 | 251.50 | 251.50 | 247.00 | 247.00 | 247.00 | -5.00% | 28,800 |
| Feb 12, 2026 | 269.65 | 269.65 | 257.00 | 260.00 | 260.00 | -2.62% | 7,200 |
| Feb 11, 2026 | 259.95 | 267.80 | 250.00 | 267.00 | 267.00 | 2.71% | 22,800 |
| Feb 10, 2026 | 259.95 | 259.95 | 252.40 | 259.95 | 259.95 | 4.99% | 44,400 |
| Feb 9, 2026 | 241.90 | 248.30 | 236.50 | 247.60 | 247.60 | 4.69% | 38,400 |
| Feb 6, 2026 | 238.00 | 238.00 | 232.75 | 236.50 | 236.50 | 2.63% | 6,000 |
| Feb 5, 2026 | 239.25 | 239.50 | 230.00 | 230.45 | 230.45 | 1.03% | 45,600 |
| Feb 4, 2026 | 222.00 | 228.10 | 222.00 | 228.10 | 228.10 | 4.99% | 25,200 |
| Feb 3, 2026 | 217.00 | 217.25 | 212.00 | 217.25 | 217.25 | 4.98% | 28,800 |
| Feb 2, 2026 | 204.90 | 208.05 | 198.00 | 206.95 | 206.95 | 1.45% | 25,200 |
| Feb 1, 2026 | 202.00 | 204.90 | 200.00 | 204.00 | 204.00 | 4.03% | 18,000 |
| Jan 30, 2026 | 198.00 | 198.00 | 196.10 | 196.10 | 196.10 | -2.87% | 8,400 |
| Jan 29, 2026 | 195.25 | 201.90 | 195.25 | 201.90 | 201.90 | 1.97% | 7,200 |
| Jan 28, 2026 | 190.00 | 201.40 | 190.00 | 198.00 | 198.00 | 0.51% | 14,400 |
| Jan 27, 2026 | 190.00 | 197.00 | 190.00 | 197.00 | 197.00 | 1.03% | 13,200 |
| Jan 23, 2026 | 195.00 | 195.00 | 190.30 | 195.00 | 195.00 | -1.24% | 8,400 |
| Jan 22, 2026 | 201.00 | 201.00 | 191.10 | 197.45 | 197.45 | 1.52% | 4,800 |
| Jan 21, 2026 | 199.00 | 199.00 | 192.15 | 194.50 | 194.50 | -3.83% | 30,000 |
| Jan 20, 2026 | 201.00 | 210.00 | 199.00 | 202.25 | 202.25 | 1.13% | 30,000 |
| Jan 19, 2026 | 201.50 | 201.50 | 196.00 | 200.00 | 200.00 | -0.74% | 8,400 |
| Jan 16, 2026 | 203.90 | 204.00 | 201.00 | 201.50 | 201.50 | 0.25% | 7,200 |
| Jan 14, 2026 | 200.00 | 204.00 | 194.25 | 201.00 | 201.00 | 1.52% | 18,000 |
| Jan 13, 2026 | 194.00 | 199.35 | 191.00 | 198.00 | 198.00 | 3.18% | 14,400 |
| Jan 12, 2026 | 186.00 | 191.90 | 182.10 | 191.90 | 191.90 | 1.00% | 16,800 |
| Jan 9, 2026 | 195.90 | 195.90 | 183.00 | 190.00 | 190.00 | -0.94% | 24,000 |
| Jan 8, 2026 | 196.25 | 196.25 | 190.00 | 191.80 | 191.80 | -4.10% | 19,200 |
| Jan 7, 2026 | 198.00 | 200.05 | 198.00 | 200.00 | 200.00 | -1.09% | 7,200 |
| Jan 6, 2026 | 201.10 | 204.50 | 201.00 | 202.20 | 202.20 | 0.05% | 7,200 |
| Jan 5, 2026 | 202.50 | 202.50 | 202.00 | 202.10 | 202.10 | -3.30% | 6,000 |
| Jan 2, 2026 | 205.00 | 209.00 | 205.00 | 209.00 | 209.00 | 5.00% | 31,200 |
| Jan 1, 2026 | 202.00 | 204.00 | 199.05 | 199.05 | 199.05 | 0.89% | 6,000 |
| Dec 31, 2025 | 203.00 | 203.00 | 197.15 | 197.30 | 197.30 | -4.92% | 19,200 |
| Dec 30, 2025 | 209.90 | 209.90 | 207.50 | 207.50 | 207.50 | 1.10% | 2,400 |
| Dec 29, 2025 | 212.00 | 212.00 | 205.00 | 205.25 | 205.25 | 0.12% | 8,400 |
| Dec 26, 2025 | 202.80 | 205.00 | 202.80 | 205.00 | 205.00 | 1.08% | 3,600 |
| Dec 24, 2025 | 194.60 | 203.70 | 194.00 | 202.80 | 202.80 | 2.42% | 15,600 |
| Dec 23, 2025 | 196.00 | 201.00 | 196.00 | 198.00 | 198.00 | -1.00% | 8,400 |
| Dec 22, 2025 | 203.00 | 203.00 | 198.50 | 200.00 | 200.00 | -3.59% | 18,000 |
| Dec 19, 2025 | 209.80 | 210.00 | 198.50 | 207.45 | 207.45 | -0.12% | 32,400 |
| Dec 18, 2025 | 210.00 | 210.00 | 206.10 | 207.70 | 207.70 | -3.60% | 12,000 |
| Dec 17, 2025 | 213.95 | 215.90 | 209.70 | 215.45 | 215.45 | 4.01% | 14,400 |
| Dec 16, 2025 | 211.00 | 211.00 | 206.00 | 207.15 | 207.15 | -3.43% | 18,000 |
| Dec 15, 2025 | 221.10 | 222.00 | 214.50 | 214.50 | 214.50 | -2.99% | 7,200 |
| Dec 12, 2025 | 230.00 | 230.00 | 217.05 | 221.10 | 221.10 | -0.65% | 16,800 |
| Dec 11, 2025 | 231.60 | 231.60 | 222.05 | 222.55 | 222.55 | 0.25% | 15,600 |
| Dec 10, 2025 | 233.00 | 235.50 | 220.00 | 222.00 | 222.00 | -3.06% | 18,000 |
| Dec 9, 2025 | 218.75 | 229.65 | 207.90 | 229.00 | 229.00 | 4.69% | 57,600 |
| Dec 8, 2025 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | 4.99% | 19,200 |
| Dec 5, 2025 | 199.75 | 208.35 | 199.75 | 208.35 | 208.35 | 4.99% | 24,000 |
| Dec 4, 2025 | 198.00 | 208.00 | 196.60 | 198.45 | 198.45 | -4.11% | 68,400 |
| Dec 3, 2025 | 211.00 | 211.00 | 206.95 | 206.95 | 206.95 | -5.00% | 54,000 |
| Dec 2, 2025 | 221.00 | 225.00 | 217.85 | 217.85 | 217.85 | -4.99% | 36,000 |
| Dec 1, 2025 | 229.00 | 238.95 | 225.70 | 229.30 | 229.30 | 0.11% | 30,000 |
| Nov 28, 2025 | 243.90 | 243.90 | 229.05 | 229.05 | 229.05 | -5.00% | 44,400 |
| Nov 27, 2025 | 237.80 | 243.90 | 227.50 | 241.10 | 241.10 | 0.69% | 97,200 |
| Nov 26, 2025 | 239.45 | 239.45 | 232.45 | 239.45 | 239.45 | 5.00% | 97,200 |
| Nov 25, 2025 | 221.00 | 228.05 | 218.00 | 228.05 | 228.05 | 5.00% | 31,200 |
| Nov 24, 2025 | 223.70 | 223.70 | 212.55 | 217.20 | 217.20 | -2.91% | 39,600 |
| Nov 21, 2025 | 223.55 | 223.70 | 214.00 | 223.70 | 223.70 | 5.00% | 87,600 |
| Nov 20, 2025 | 208.00 | 213.05 | 201.00 | 213.05 | 213.05 | 4.98% | 73,200 |
| Nov 19, 2025 | 191.00 | 202.95 | 191.00 | 202.95 | 202.95 | 3.52% | 36,000 |
| Nov 18, 2025 | 190.85 | 202.40 | 190.85 | 196.05 | 196.05 | 1.69% | 31,200 |
| Nov 17, 2025 | 197.00 | 197.00 | 187.20 | 192.80 | 192.80 | -1.61% | 26,400 |
| Nov 14, 2025 | 198.00 | 200.00 | 190.00 | 195.95 | 195.95 | -0.03% | 46,800 |
| Nov 13, 2025 | 192.00 | 198.60 | 192.00 | 196.00 | 196.00 | 2.94% | 30,000 |
| Nov 12, 2025 | 205.90 | 205.90 | 189.35 | 190.40 | 190.40 | -4.47% | 90,000 |
| Nov 11, 2025 | 199.30 | 199.30 | 197.15 | 199.30 | 199.30 | 4.98% | 51,600 |
| Nov 10, 2025 | 182.00 | 189.85 | 180.00 | 189.85 | 189.85 | 4.98% | 74,400 |
| Nov 7, 2025 | 163.65 | 180.85 | 163.65 | 180.85 | 180.85 | 4.99% | 151,200 |
| Nov 6, 2025 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | -4.99% | 27,600 |
| Nov 4, 2025 | 185.10 | 185.10 | 181.30 | 181.30 | 181.30 | -4.98% | 36,000 |
| Nov 3, 2025 | 200.85 | 200.85 | 190.80 | 190.80 | 190.80 | -5.00% | 85,200 |
| Oct 31, 2025 | 203.80 | 204.90 | 185.50 | 200.85 | 200.85 | 2.92% | 415,200 |
| Oct 30, 2025 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | 4.98% | 75,600 |
| Oct 29, 2025 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | 5.00% | 8,400 |
| Oct 28, 2025 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | 4.98% | 9,600 |
| Oct 27, 2025 | 168.65 | 168.65 | 168.40 | 168.65 | 168.65 | 4.98% | 20,400 |
| Oct 24, 2025 | 156.10 | 160.65 | 156.10 | 160.65 | 160.65 | 5.00% | 55,200 |
| Oct 23, 2025 | 140.60 | 154.90 | 140.60 | 153.00 | 153.00 | 3.41% | 24,000 |
| Oct 21, 2025 | 147.90 | 148.00 | 147.90 | 147.95 | 147.95 | 2.74% | 2,400 |
| Oct 20, 2025 | 140.10 | 145.95 | 140.10 | 144.00 | 144.00 | 3.60% | 14,400 |
| Oct 17, 2025 | 143.00 | 144.45 | 137.75 | 139.00 | 139.00 | -4.14% | 22,800 |
| Oct 16, 2025 | 143.00 | 148.90 | 143.00 | 145.00 | 145.00 | -2.59% | 8,400 |
| Oct 15, 2025 | 149.50 | 149.50 | 144.35 | 148.85 | 148.85 | -2.04% | 10,800 |
| Oct 14, 2025 | 147.50 | 152.00 | 146.20 | 151.95 | 151.95 | 2.91% | 15,600 |