VA Tech Wabag Limited (NSE:WABAG)
India
· Delayed Price · Currency is INR 1,484.20
-26.60 (-1.76%)
Apr 29, 2026, 3:25 PM IST
VA Tech Wabag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,500.00 | 1,559.00 | 1,492.20 | 1,510.80 | 1,510.80 | 0.72% | 437,885 |
| Apr 27, 2026 | 1,505.80 | 1,525.00 | 1,485.90 | 1,500.00 | 1,500.00 | 0.45% | 355,942 |
| Apr 24, 2026 | 1,467.00 | 1,528.70 | 1,450.20 | 1,493.30 | 1,493.30 | 1.95% | 1,233,756 |
| Apr 23, 2026 | 1,480.00 | 1,490.30 | 1,456.10 | 1,464.80 | 1,464.80 | -1.59% | 218,310 |
| Apr 22, 2026 | 1,481.00 | 1,514.00 | 1,475.10 | 1,488.40 | 1,488.40 | 0.09% | 351,673 |
| Apr 21, 2026 | 1,432.00 | 1,507.50 | 1,429.00 | 1,487.10 | 1,487.10 | 4.48% | 946,145 |
| Apr 20, 2026 | 1,400.00 | 1,449.00 | 1,382.40 | 1,423.30 | 1,423.30 | 2.43% | 587,901 |
| Apr 17, 2026 | 1,440.40 | 1,447.50 | 1,382.70 | 1,389.50 | 1,389.50 | -3.53% | 1,366,931 |
| Apr 16, 2026 | 1,382.00 | 1,460.00 | 1,373.80 | 1,440.40 | 1,440.40 | 4.88% | 965,102 |
| Apr 15, 2026 | 1,380.60 | 1,396.00 | 1,370.00 | 1,373.40 | 1,373.40 | 1.34% | 227,261 |
| Apr 13, 2026 | 1,325.00 | 1,365.00 | 1,301.50 | 1,355.30 | 1,355.30 | -0.01% | 311,538 |
| Apr 10, 2026 | 1,330.00 | 1,366.00 | 1,326.70 | 1,355.50 | 1,355.50 | 2.68% | 311,411 |
| Apr 9, 2026 | 1,332.70 | 1,341.00 | 1,310.40 | 1,320.10 | 1,320.10 | -0.95% | 223,669 |
| Apr 8, 2026 | 1,310.10 | 1,336.70 | 1,299.70 | 1,332.70 | 1,332.70 | 5.69% | 433,970 |
| Apr 7, 2026 | 1,250.00 | 1,271.90 | 1,235.00 | 1,260.90 | 1,260.90 | 0.10% | 175,009 |
| Apr 6, 2026 | 1,235.00 | 1,269.00 | 1,208.60 | 1,259.60 | 1,259.60 | 1.61% | 249,265 |
| Apr 2, 2026 | 1,211.20 | 1,250.00 | 1,193.00 | 1,239.60 | 1,239.60 | 0.28% | 224,628 |
| Apr 1, 2026 | 1,205.00 | 1,242.00 | 1,180.00 | 1,236.20 | 1,236.20 | 6.81% | 310,279 |
| Mar 30, 2026 | 1,185.00 | 1,196.30 | 1,152.00 | 1,157.40 | 1,157.40 | -3.59% | 327,374 |
| Mar 27, 2026 | 1,238.00 | 1,254.60 | 1,191.10 | 1,200.50 | 1,200.50 | -4.10% | 384,133 |
| Mar 25, 2026 | 1,221.90 | 1,278.00 | 1,216.60 | 1,251.80 | 1,251.80 | 3.57% | 447,190 |
| Mar 24, 2026 | 1,198.00 | 1,224.00 | 1,168.00 | 1,208.70 | 1,208.70 | 3.00% | 418,720 |
| Mar 23, 2026 | 1,224.50 | 1,227.80 | 1,167.50 | 1,173.50 | 1,173.50 | -5.13% | 367,021 |
| Mar 20, 2026 | 1,225.00 | 1,247.40 | 1,213.00 | 1,236.90 | 1,236.90 | 3.00% | 389,764 |
| Mar 19, 2026 | 1,213.00 | 1,239.00 | 1,194.00 | 1,200.90 | 1,200.90 | -2.37% | 277,192 |
| Mar 18, 2026 | 1,233.00 | 1,257.70 | 1,216.80 | 1,230.00 | 1,230.00 | -0.02% | 314,752 |
| Mar 17, 2026 | 1,236.00 | 1,239.40 | 1,216.80 | 1,230.20 | 1,230.20 | 0.22% | 390,585 |
| Mar 16, 2026 | 1,270.00 | 1,290.00 | 1,216.40 | 1,227.50 | 1,227.50 | -0.01% | 977,946 |
| Mar 13, 2026 | 1,280.00 | 1,283.90 | 1,222.00 | 1,227.60 | 1,227.60 | -4.06% | 345,291 |
| Mar 12, 2026 | 1,285.10 | 1,304.00 | 1,251.70 | 1,279.50 | 1,279.50 | 2.20% | 869,900 |
| Mar 11, 2026 | 1,290.00 | 1,318.80 | 1,243.10 | 1,251.90 | 1,251.90 | 4.47% | 2,086,729 |
| Mar 10, 2026 | 1,200.00 | 1,208.30 | 1,185.30 | 1,198.30 | 1,198.30 | 1.60% | 146,091 |
| Mar 9, 2026 | 1,188.50 | 1,191.00 | 1,165.80 | 1,179.40 | 1,179.40 | -3.72% | 227,302 |
| Mar 6, 2026 | 1,215.10 | 1,232.10 | 1,206.90 | 1,225.00 | 1,225.00 | 0.60% | 164,854 |
| Mar 5, 2026 | 1,177.90 | 1,223.30 | 1,171.80 | 1,217.70 | 1,217.70 | 3.81% | 196,046 |
| Mar 4, 2026 | 1,201.80 | 1,203.80 | 1,165.00 | 1,173.00 | 1,173.00 | -4.51% | 287,242 |
| Mar 2, 2026 | 1,100.00 | 1,237.90 | 1,100.00 | 1,228.40 | 1,228.40 | -2.84% | 319,085 |
| Feb 27, 2026 | 1,260.00 | 1,278.00 | 1,250.00 | 1,264.30 | 1,264.30 | 0.14% | 165,747 |
| Feb 26, 2026 | 1,264.50 | 1,275.00 | 1,252.00 | 1,262.50 | 1,262.50 | 0.45% | 124,971 |
| Feb 25, 2026 | 1,272.00 | 1,279.60 | 1,250.00 | 1,256.80 | 1,256.80 | -1.48% | 171,536 |
| Feb 24, 2026 | 1,260.00 | 1,286.90 | 1,260.00 | 1,275.70 | 1,275.70 | -1.15% | 195,489 |
| Feb 23, 2026 | 1,277.40 | 1,299.60 | 1,255.10 | 1,290.50 | 1,290.50 | 1.38% | 198,329 |
| Feb 20, 2026 | 1,268.60 | 1,288.80 | 1,262.20 | 1,272.90 | 1,272.90 | -0.19% | 137,639 |
| Feb 19, 2026 | 1,295.10 | 1,308.70 | 1,267.50 | 1,275.30 | 1,275.30 | -1.97% | 158,010 |
| Feb 18, 2026 | 1,311.20 | 1,316.60 | 1,293.30 | 1,300.90 | 1,300.90 | -0.26% | 136,936 |
| Feb 17, 2026 | 1,285.30 | 1,317.50 | 1,281.00 | 1,304.30 | 1,304.30 | 1.46% | 205,160 |
| Feb 16, 2026 | 1,280.50 | 1,291.80 | 1,268.30 | 1,285.50 | 1,285.50 | 0.12% | 144,890 |
| Feb 13, 2026 | 1,310.00 | 1,323.40 | 1,265.30 | 1,284.00 | 1,284.00 | -3.78% | 466,405 |
| Feb 12, 2026 | 1,310.00 | 1,346.50 | 1,288.00 | 1,334.50 | 1,334.50 | 1.61% | 356,297 |
| Feb 11, 2026 | 1,320.60 | 1,322.00 | 1,290.00 | 1,313.30 | 1,313.30 | 0.17% | 229,587 |
| Feb 10, 2026 | 1,304.80 | 1,319.00 | 1,279.90 | 1,311.10 | 1,311.10 | 1.28% | 378,998 |
| Feb 9, 2026 | 1,221.00 | 1,300.00 | 1,217.80 | 1,294.50 | 1,294.50 | 6.55% | 633,102 |
| Feb 6, 2026 | 1,212.40 | 1,248.00 | 1,190.10 | 1,214.90 | 1,214.90 | 2.44% | 1,043,923 |
| Feb 5, 2026 | 1,200.00 | 1,200.60 | 1,173.60 | 1,186.00 | 1,186.00 | -0.93% | 175,691 |
| Feb 4, 2026 | 1,174.30 | 1,213.10 | 1,157.40 | 1,197.10 | 1,197.10 | 2.04% | 218,692 |
| Feb 3, 2026 | 1,144.00 | 1,185.60 | 1,115.90 | 1,173.20 | 1,173.20 | 7.66% | 452,072 |
| Feb 2, 2026 | 1,075.00 | 1,104.70 | 1,040.70 | 1,089.70 | 1,089.70 | 1.83% | 336,124 |
| Feb 1, 2026 | 1,077.70 | 1,142.00 | 1,060.00 | 1,070.10 | 1,070.10 | -0.71% | 301,593 |
| Jan 30, 2026 | 1,054.00 | 1,081.90 | 1,038.00 | 1,077.70 | 1,077.70 | 1.07% | 352,669 |
| Jan 29, 2026 | 1,077.70 | 1,085.70 | 1,048.30 | 1,066.30 | 1,066.30 | -0.52% | 255,481 |
| Jan 28, 2026 | 1,049.10 | 1,080.60 | 1,043.00 | 1,071.90 | 1,071.90 | 2.17% | 412,334 |
| Jan 27, 2026 | 1,061.10 | 1,083.00 | 1,033.00 | 1,049.10 | 1,049.10 | -1.13% | 347,536 |
| Jan 23, 2026 | 1,109.30 | 1,112.50 | 1,054.80 | 1,061.10 | 1,061.10 | -4.13% | 300,519 |
| Jan 22, 2026 | 1,105.00 | 1,131.40 | 1,100.00 | 1,106.80 | 1,106.80 | 0.72% | 204,002 |
| Jan 21, 2026 | 1,111.00 | 1,115.50 | 1,078.20 | 1,098.90 | 1,098.90 | -2.22% | 457,554 |
| Jan 20, 2026 | 1,154.50 | 1,163.00 | 1,116.00 | 1,123.90 | 1,123.90 | -2.65% | 296,539 |
| Jan 19, 2026 | 1,188.80 | 1,191.50 | 1,150.00 | 1,154.50 | 1,154.50 | -3.70% | 325,473 |
| Jan 16, 2026 | 1,197.30 | 1,204.50 | 1,178.70 | 1,198.80 | 1,198.80 | 0.13% | 253,400 |
| Jan 14, 2026 | 1,186.00 | 1,209.00 | 1,183.70 | 1,197.20 | 1,197.20 | 0.92% | 153,424 |
| Jan 13, 2026 | 1,210.20 | 1,211.90 | 1,175.00 | 1,186.30 | 1,186.30 | 1.07% | 717,137 |
| Jan 12, 2026 | 1,198.70 | 1,198.70 | 1,159.50 | 1,173.70 | 1,173.70 | -2.09% | 474,119 |
| Jan 9, 2026 | 1,243.00 | 1,243.00 | 1,193.10 | 1,198.80 | 1,198.80 | -3.60% | 311,833 |
| Jan 8, 2026 | 1,240.40 | 1,305.20 | 1,226.00 | 1,243.60 | 1,243.60 | 1.03% | 1,058,379 |
| Jan 7, 2026 | 1,207.00 | 1,237.80 | 1,167.00 | 1,230.90 | 1,230.90 | 1.76% | 920,988 |
| Jan 6, 2026 | 1,286.80 | 1,286.80 | 1,201.00 | 1,209.60 | 1,209.60 | -5.81% | 919,694 |
| Jan 5, 2026 | 1,295.50 | 1,320.00 | 1,282.10 | 1,284.20 | 1,284.20 | -0.57% | 223,109 |
| Jan 2, 2026 | 1,313.00 | 1,315.00 | 1,285.00 | 1,291.60 | 1,291.60 | -1.79% | 257,441 |
| Jan 1, 2026 | 1,310.00 | 1,325.50 | 1,310.00 | 1,315.20 | 1,315.20 | 0.91% | 134,908 |
| Dec 31, 2025 | 1,290.00 | 1,349.00 | 1,290.00 | 1,303.30 | 1,303.30 | 2.52% | 970,440 |
| Dec 30, 2025 | 1,268.90 | 1,275.00 | 1,260.20 | 1,271.30 | 1,271.30 | 0.13% | 124,566 |
| Dec 29, 2025 | 1,299.00 | 1,307.20 | 1,263.90 | 1,269.70 | 1,269.70 | -1.27% | 236,493 |
| Dec 26, 2025 | 1,279.10 | 1,307.00 | 1,267.00 | 1,286.00 | 1,286.00 | 0.84% | 239,094 |
| Dec 24, 2025 | 1,320.90 | 1,331.90 | 1,271.00 | 1,275.30 | 1,275.30 | -1.41% | 317,357 |
| Dec 23, 2025 | 1,286.20 | 1,308.00 | 1,284.10 | 1,293.60 | 1,293.60 | 0.58% | 140,767 |
| Dec 22, 2025 | 1,301.10 | 1,302.30 | 1,279.20 | 1,286.10 | 1,286.10 | -0.79% | 159,107 |
| Dec 19, 2025 | 1,288.60 | 1,310.00 | 1,276.10 | 1,296.40 | 1,296.40 | 0.23% | 299,291 |
| Dec 18, 2025 | 1,295.00 | 1,315.00 | 1,276.30 | 1,293.40 | 1,293.40 | -0.22% | 276,731 |
| Dec 17, 2025 | 1,292.90 | 1,310.00 | 1,275.30 | 1,296.20 | 1,296.20 | 0.90% | 284,756 |
| Dec 16, 2025 | 1,258.20 | 1,310.00 | 1,251.00 | 1,284.70 | 1,284.70 | 2.55% | 522,412 |
| Dec 15, 2025 | 1,251.70 | 1,275.20 | 1,248.00 | 1,252.70 | 1,252.70 | 0.55% | 376,311 |
| Dec 12, 2025 | 1,253.90 | 1,263.60 | 1,241.10 | 1,245.80 | 1,245.80 | -0.15% | 198,910 |
| Dec 11, 2025 | 1,265.00 | 1,271.00 | 1,242.00 | 1,247.70 | 1,247.70 | -1.17% | 300,625 |
| Dec 10, 2025 | 1,313.70 | 1,319.30 | 1,257.70 | 1,262.50 | 1,262.50 | -3.80% | 203,224 |
| Dec 9, 2025 | 1,310.60 | 1,329.50 | 1,286.40 | 1,312.40 | 1,312.40 | 0.18% | 324,960 |
| Dec 8, 2025 | 1,368.40 | 1,368.40 | 1,296.80 | 1,310.10 | 1,310.10 | -4.16% | 283,721 |
| Dec 5, 2025 | 1,385.00 | 1,388.90 | 1,357.20 | 1,366.90 | 1,366.90 | -1.45% | 109,544 |
| Dec 4, 2025 | 1,400.90 | 1,402.30 | 1,383.20 | 1,387.00 | 1,387.00 | -1.29% | 98,594 |
| Dec 3, 2025 | 1,387.00 | 1,408.00 | 1,376.10 | 1,405.10 | 1,405.10 | 1.46% | 172,383 |
| Dec 2, 2025 | 1,347.50 | 1,386.90 | 1,345.00 | 1,384.90 | 1,384.90 | 2.49% | 185,563 |
| Dec 1, 2025 | 1,365.00 | 1,370.00 | 1,340.40 | 1,351.20 | 1,351.20 | -0.32% | 113,525 |