Skip to main content
VA Tech Wabag Limited (NSE:WABAG)
India flag India · Delayed Price · Currency is INR
1,225.00
+7.30 (0.60%)
At close: Mar 6, 2026

VA Tech Wabag Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,215.101,232.101,206.901,225.001,225.000.60%164,854
Mar 5, 20261,177.901,223.301,171.801,217.701,217.703.81%196,046
Mar 4, 20261,201.801,203.801,165.001,173.001,173.00-4.51%287,242
Mar 2, 20261,100.001,237.901,100.001,228.401,228.40-2.84%319,085
Feb 27, 20261,260.001,278.001,250.001,264.301,264.300.14%165,747
Feb 26, 20261,264.501,275.001,252.001,262.501,262.500.45%124,971
Feb 25, 20261,272.001,279.601,250.001,256.801,256.80-1.48%171,536
Feb 24, 20261,260.001,286.901,260.001,275.701,275.70-1.15%195,489
Feb 23, 20261,277.401,299.601,255.101,290.501,290.501.38%198,329
Feb 20, 20261,268.601,288.801,262.201,272.901,272.90-0.19%137,639
Feb 19, 20261,295.101,308.701,267.501,275.301,275.30-1.97%158,010
Feb 18, 20261,311.201,316.601,293.301,300.901,300.90-0.26%136,936
Feb 17, 20261,285.301,317.501,281.001,304.301,304.301.46%205,160
Feb 16, 20261,280.501,291.801,268.301,285.501,285.500.12%144,890
Feb 13, 20261,310.001,323.401,265.301,284.001,284.00-3.78%466,405
Feb 12, 20261,310.001,346.501,288.001,334.501,334.501.61%356,297
Feb 11, 20261,320.601,322.001,290.001,313.301,313.300.17%229,587
Feb 10, 20261,304.801,319.001,279.901,311.101,311.101.28%378,998
Feb 9, 20261,221.001,300.001,217.801,294.501,294.506.55%633,102
Feb 6, 20261,212.401,248.001,190.101,214.901,214.902.44%1,043,923
Feb 5, 20261,200.001,200.601,173.601,186.001,186.00-0.93%175,691
Feb 4, 20261,174.301,213.101,157.401,197.101,197.102.04%218,692
Feb 3, 20261,144.001,185.601,115.901,173.201,173.207.66%452,072
Feb 2, 20261,075.001,104.701,040.701,089.701,089.701.83%336,124
Feb 1, 20261,077.701,142.001,060.001,070.101,070.10-0.71%301,593
Jan 30, 20261,054.001,081.901,038.001,077.701,077.701.07%352,669
Jan 29, 20261,077.701,085.701,048.301,066.301,066.30-0.52%255,481
Jan 28, 20261,049.101,080.601,043.001,071.901,071.902.17%412,334
Jan 27, 20261,061.101,083.001,033.001,049.101,049.10-1.13%347,536
Jan 23, 20261,109.301,112.501,054.801,061.101,061.10-4.13%300,519
Jan 22, 20261,105.001,131.401,100.001,106.801,106.800.72%204,002
Jan 21, 20261,111.001,115.501,078.201,098.901,098.90-2.22%457,554
Jan 20, 20261,154.501,163.001,116.001,123.901,123.90-2.65%296,539
Jan 19, 20261,188.801,191.501,150.001,154.501,154.50-3.70%325,473
Jan 16, 20261,197.301,204.501,178.701,198.801,198.800.13%253,400
Jan 14, 20261,186.001,209.001,183.701,197.201,197.200.92%153,424
Jan 13, 20261,210.201,211.901,175.001,186.301,186.301.07%717,137
Jan 12, 20261,198.701,198.701,159.501,173.701,173.70-2.09%474,119
Jan 9, 20261,243.001,243.001,193.101,198.801,198.80-3.60%311,833
Jan 8, 20261,240.401,305.201,226.001,243.601,243.601.03%1,058,379
Jan 7, 20261,207.001,237.801,167.001,230.901,230.901.76%920,988
Jan 6, 20261,286.801,286.801,201.001,209.601,209.60-5.81%919,694
Jan 5, 20261,295.501,320.001,282.101,284.201,284.20-0.57%223,109
Jan 2, 20261,313.001,315.001,285.001,291.601,291.60-1.79%257,441
Jan 1, 20261,310.001,325.501,310.001,315.201,315.200.91%134,908
Dec 31, 20251,290.001,349.001,290.001,303.301,303.302.52%970,440
Dec 30, 20251,268.901,275.001,260.201,271.301,271.300.13%124,566
Dec 29, 20251,299.001,307.201,263.901,269.701,269.70-1.27%236,493
Dec 26, 20251,279.101,307.001,267.001,286.001,286.000.84%239,094
Dec 24, 20251,320.901,331.901,271.001,275.301,275.30-1.41%317,357
Dec 23, 20251,286.201,308.001,284.101,293.601,293.600.58%140,767
Dec 22, 20251,301.101,302.301,279.201,286.101,286.10-0.79%159,107
Dec 19, 20251,288.601,310.001,276.101,296.401,296.400.23%299,291
Dec 18, 20251,295.001,315.001,276.301,293.401,293.40-0.22%276,731
Dec 17, 20251,292.901,310.001,275.301,296.201,296.200.90%284,756
Dec 16, 20251,258.201,310.001,251.001,284.701,284.702.55%522,412
Dec 15, 20251,251.701,275.201,248.001,252.701,252.700.55%376,311
Dec 12, 20251,253.901,263.601,241.101,245.801,245.80-0.15%198,910
Dec 11, 20251,265.001,271.001,242.001,247.701,247.70-1.17%300,625
Dec 10, 20251,313.701,319.301,257.701,262.501,262.50-3.80%203,224
Dec 9, 20251,310.601,329.501,286.401,312.401,312.400.18%324,960
Dec 8, 20251,368.401,368.401,296.801,310.101,310.10-4.16%283,721
Dec 5, 20251,385.001,388.901,357.201,366.901,366.90-1.45%109,544
Dec 4, 20251,400.901,402.301,383.201,387.001,387.00-1.29%98,594
Dec 3, 20251,387.001,408.001,376.101,405.101,405.101.46%172,383
Dec 2, 20251,347.501,386.901,345.001,384.901,384.902.49%185,563
Dec 1, 20251,365.001,370.001,340.401,351.201,351.20-0.32%113,525
Nov 28, 20251,391.201,396.501,350.001,355.601,355.60-2.90%142,152
Nov 27, 20251,409.501,414.001,390.001,396.101,396.10-0.95%105,462
Nov 26, 20251,399.101,415.001,388.001,409.501,409.501.00%106,993
Nov 25, 20251,412.001,415.701,392.001,395.501,395.50-1.50%83,910
Nov 24, 20251,398.001,421.001,382.001,416.801,416.801.62%201,187
Nov 21, 20251,420.101,420.401,390.001,394.201,394.20-1.33%110,807
Nov 20, 20251,412.001,449.201,407.801,413.001,413.000.67%294,870
Nov 19, 20251,396.001,411.801,396.001,403.601,403.600.25%98,689
Nov 18, 20251,410.201,412.001,395.601,400.101,400.10-0.66%100,804
Nov 17, 20251,418.601,421.501,396.101,409.401,409.40-0.01%110,071
Nov 14, 20251,411.701,414.601,402.001,409.501,409.50-0.06%68,366
Nov 13, 20251,406.001,415.901,389.901,410.401,410.401.28%166,494
Nov 12, 20251,412.801,415.601,389.001,392.601,392.60-1.29%123,586
Nov 11, 20251,365.001,414.801,360.101,410.801,410.804.00%197,325
Nov 10, 20251,385.001,387.401,341.701,356.501,356.50-2.11%226,343
Nov 7, 20251,364.201,395.001,338.001,385.801,385.801.99%132,615
Nov 6, 20251,403.901,409.701,351.001,358.701,358.70-2.98%244,463
Nov 4, 20251,418.401,418.401,391.801,400.401,400.40-0.65%123,861
Nov 3, 20251,414.101,427.801,401.001,409.501,409.50-0.33%85,323
Oct 31, 20251,420.001,426.001,408.901,414.101,414.10-0.15%100,484
Oct 30, 20251,424.901,424.901,404.501,416.201,416.20-0.03%121,399
Oct 29, 20251,407.001,424.001,397.501,416.601,416.600.94%135,099
Oct 28, 20251,401.501,413.001,397.101,403.401,403.400.13%109,181
Oct 27, 20251,422.501,422.901,398.001,401.601,401.60-0.62%103,261
Oct 24, 20251,414.001,420.001,399.001,410.301,410.300.10%128,416
Oct 23, 20251,435.001,435.001,404.001,408.901,408.90-1.83%190,078
Oct 21, 20251,403.001,444.001,403.001,435.201,435.201.83%88,604
Oct 20, 20251,421.001,427.301,393.801,409.401,409.40-0.54%271,373
Oct 17, 20251,428.101,428.101,390.301,417.001,417.00-0.87%458,922
Oct 16, 20251,429.001,434.801,414.201,429.401,429.400.66%84,750
Oct 15, 20251,400.501,423.001,396.001,420.001,420.001.46%106,420
Oct 14, 20251,404.001,425.001,395.601,399.501,399.50-0.09%178,457
Oct 13, 20251,421.901,437.601,393.001,400.701,400.70-1.69%183,792