WeWork India Management Limited (NSE:WEWORK)
India
· Delayed Price · Currency is INR 546.00
-20.80 (-3.67%)
At close: Apr 28, 2026
WeWork India Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 537.00 | 571.50 | 531.65 | 566.80 | 566.80 | 5.94% | 185,935 |
| Apr 24, 2026 | 535.00 | 540.55 | 531.00 | 535.00 | 535.00 | -0.85% | 56,546 |
| Apr 23, 2026 | 543.00 | 544.95 | 534.65 | 539.60 | 539.60 | -0.67% | 67,171 |
| Apr 22, 2026 | 544.95 | 551.10 | 536.20 | 543.25 | 543.25 | -0.31% | 84,841 |
| Apr 21, 2026 | 540.60 | 550.00 | 537.05 | 544.95 | 544.95 | -0.01% | 112,865 |
| Apr 20, 2026 | 539.95 | 550.00 | 529.30 | 545.00 | 545.00 | 1.00% | 110,618 |
| Apr 17, 2026 | 539.35 | 543.00 | 522.60 | 539.60 | 539.60 | 0.85% | 150,100 |
| Apr 16, 2026 | 503.95 | 552.70 | 503.95 | 535.05 | 535.05 | 6.17% | 388,974 |
| Apr 15, 2026 | 487.00 | 511.95 | 485.00 | 503.95 | 503.95 | 4.09% | 111,790 |
| Apr 13, 2026 | 471.00 | 488.10 | 464.60 | 484.15 | 484.15 | 0.95% | 75,748 |
| Apr 10, 2026 | 484.00 | 496.25 | 477.00 | 479.60 | 479.60 | -1.00% | 97,843 |
| Apr 9, 2026 | 465.05 | 493.75 | 461.55 | 484.45 | 484.45 | 2.74% | 153,912 |
| Apr 8, 2026 | 462.00 | 477.50 | 455.00 | 471.55 | 471.55 | 4.22% | 147,969 |
| Apr 7, 2026 | 437.00 | 455.00 | 432.50 | 452.45 | 452.45 | 3.30% | 85,606 |
| Apr 6, 2026 | 447.65 | 449.45 | 433.55 | 438.00 | 438.00 | -2.84% | 311,602 |
| Apr 2, 2026 | 456.70 | 456.70 | 440.50 | 450.80 | 450.80 | -0.89% | 60,213 |
| Apr 1, 2026 | 481.90 | 482.00 | 445.80 | 454.85 | 454.85 | -0.11% | 249,471 |
| Mar 30, 2026 | 446.55 | 499.00 | 420.00 | 455.35 | 455.35 | 1.07% | 872,557 |
| Mar 27, 2026 | 451.85 | 469.00 | 436.65 | 450.55 | 450.55 | -2.09% | 592,771 |
| Mar 25, 2026 | 440.40 | 461.85 | 440.40 | 460.15 | 460.15 | 3.37% | 224,716 |
| Mar 24, 2026 | 440.00 | 446.40 | 427.05 | 445.15 | 445.15 | 0.33% | 246,581 |
| Mar 23, 2026 | 461.00 | 461.00 | 433.45 | 443.70 | 443.70 | -5.60% | 270,933 |
| Mar 20, 2026 | 475.00 | 478.35 | 467.70 | 470.00 | 470.00 | 0.36% | 82,753 |
| Mar 19, 2026 | 495.40 | 495.40 | 466.00 | 468.30 | 468.30 | -5.75% | 124,307 |
| Mar 18, 2026 | 464.55 | 505.25 | 461.00 | 496.85 | 496.85 | 8.02% | 156,575 |
| Mar 17, 2026 | 463.05 | 469.00 | 457.00 | 459.95 | 459.95 | 1.09% | 45,507 |
| Mar 16, 2026 | 464.00 | 467.10 | 451.15 | 455.00 | 455.00 | -2.33% | 219,069 |
| Mar 13, 2026 | 468.00 | 468.00 | 456.35 | 465.85 | 465.85 | -0.46% | 132,249 |
| Mar 12, 2026 | 465.15 | 474.80 | 445.15 | 468.00 | 468.00 | -0.35% | 189,498 |
| Mar 11, 2026 | 445.00 | 474.90 | 433.45 | 469.65 | 469.65 | 6.52% | 236,150 |
| Mar 10, 2026 | 426.50 | 448.00 | 422.75 | 440.90 | 440.90 | 3.38% | 166,680 |
| Mar 9, 2026 | 448.95 | 448.95 | 421.00 | 426.50 | 426.50 | -5.30% | 110,032 |
| Mar 6, 2026 | 460.00 | 462.65 | 447.10 | 450.35 | 450.35 | -2.38% | 117,783 |
| Mar 5, 2026 | 469.10 | 477.95 | 450.90 | 461.35 | 461.35 | -0.68% | 66,431 |
| Mar 4, 2026 | 468.00 | 478.95 | 458.05 | 464.50 | 464.50 | -3.18% | 86,561 |
| Mar 2, 2026 | 468.25 | 491.80 | 468.25 | 479.75 | 479.75 | -3.33% | 132,692 |
| Feb 27, 2026 | 519.90 | 535.40 | 482.00 | 496.30 | 496.30 | -4.79% | 72,255 |
| Feb 26, 2026 | 534.40 | 534.40 | 516.00 | 521.25 | 521.25 | -1.68% | 40,024 |
| Feb 25, 2026 | 529.75 | 548.25 | 500.10 | 530.15 | 530.15 | 2.88% | 147,119 |
| Feb 24, 2026 | 521.00 | 535.80 | 502.85 | 515.30 | 515.30 | -1.81% | 75,373 |
| Feb 23, 2026 | 532.00 | 533.60 | 521.35 | 524.80 | 524.80 | -1.36% | 55,973 |
| Feb 20, 2026 | 539.55 | 543.00 | 530.00 | 532.05 | 532.05 | -1.39% | 29,158 |
| Feb 19, 2026 | 551.85 | 552.80 | 536.00 | 539.55 | 539.55 | -2.23% | 47,026 |
| Feb 18, 2026 | 557.85 | 558.40 | 548.00 | 551.85 | 551.85 | -1.08% | 94,337 |
| Feb 17, 2026 | 567.95 | 568.00 | 555.00 | 557.85 | 557.85 | -1.61% | 65,897 |
| Feb 16, 2026 | 558.00 | 572.00 | 555.70 | 566.95 | 566.95 | 0.88% | 33,230 |
| Feb 13, 2026 | 571.00 | 571.25 | 559.05 | 562.00 | 562.00 | -2.28% | 63,705 |
| Feb 12, 2026 | 582.05 | 582.05 | 574.35 | 575.10 | 575.10 | -1.20% | 47,488 |
| Feb 11, 2026 | 592.20 | 592.20 | 575.00 | 582.10 | 582.10 | -2.04% | 82,676 |
| Feb 10, 2026 | 587.95 | 597.45 | 585.60 | 594.25 | 594.25 | 1.59% | 51,557 |
| Feb 9, 2026 | 580.05 | 588.60 | 577.75 | 584.95 | 584.95 | 0.81% | 70,337 |
| Feb 6, 2026 | 576.50 | 583.40 | 567.50 | 580.25 | 580.25 | 0.65% | 39,735 |
| Feb 5, 2026 | 572.60 | 580.55 | 572.60 | 576.50 | 576.50 | -0.51% | 52,880 |
| Feb 4, 2026 | 579.00 | 582.75 | 571.00 | 579.45 | 579.45 | -0.24% | 80,740 |
| Feb 3, 2026 | 580.00 | 600.05 | 567.10 | 580.85 | 580.85 | 1.40% | 342,184 |
| Feb 2, 2026 | 578.00 | 583.00 | 565.30 | 572.85 | 572.85 | -1.10% | 45,054 |
| Feb 1, 2026 | 570.50 | 585.00 | 564.30 | 579.25 | 579.25 | 1.53% | 28,049 |
| Jan 30, 2026 | 566.00 | 573.55 | 558.25 | 570.50 | 570.50 | -0.09% | 45,822 |
| Jan 29, 2026 | 579.05 | 583.80 | 566.00 | 571.00 | 571.00 | -2.45% | 130,716 |
| Jan 28, 2026 | 586.00 | 589.60 | 574.55 | 585.35 | 585.35 | 0.01% | 134,586 |
| Jan 27, 2026 | 571.00 | 592.95 | 555.60 | 585.30 | 585.30 | 0.96% | 923,178 |
| Jan 23, 2026 | 585.70 | 589.50 | 575.05 | 579.75 | 579.75 | -1.89% | 62,849 |
| Jan 22, 2026 | 578.00 | 595.80 | 576.70 | 590.90 | 590.90 | 2.10% | 59,119 |
| Jan 21, 2026 | 588.00 | 592.55 | 571.60 | 578.75 | 578.75 | -2.59% | 221,569 |
| Jan 20, 2026 | 598.00 | 600.80 | 590.00 | 594.15 | 594.15 | -1.26% | 111,952 |
| Jan 19, 2026 | 614.50 | 614.50 | 596.70 | 601.75 | 601.75 | -1.35% | 44,671 |
| Jan 16, 2026 | 595.05 | 615.30 | 595.05 | 610.00 | 610.00 | 1.62% | 186,381 |
| Jan 14, 2026 | 592.60 | 602.70 | 592.60 | 600.30 | 600.30 | 0.28% | 81,220 |
| Jan 13, 2026 | 604.00 | 607.55 | 596.10 | 598.65 | 598.65 | -0.89% | 28,136 |
| Jan 12, 2026 | 606.65 | 613.00 | 592.30 | 604.05 | 604.05 | -1.72% | 182,098 |
| Jan 9, 2026 | 609.00 | 625.25 | 600.85 | 614.65 | 614.65 | -0.26% | 198,491 |
| Jan 8, 2026 | 619.00 | 623.20 | 612.00 | 616.25 | 616.25 | -0.72% | 284,846 |
| Jan 7, 2026 | 607.00 | 623.25 | 605.30 | 620.70 | 620.70 | 1.46% | 290,322 |
| Jan 6, 2026 | 602.00 | 614.85 | 592.40 | 611.75 | 611.75 | 0.15% | 488,494 |
| Jan 5, 2026 | 612.40 | 615.75 | 601.55 | 610.85 | 610.85 | -1.24% | 251,753 |
| Jan 2, 2026 | 608.00 | 624.95 | 601.10 | 618.55 | 618.55 | 1.66% | 140,571 |
| Jan 1, 2026 | 603.00 | 612.35 | 603.00 | 608.45 | 608.45 | 0.63% | 47,285 |
| Dec 31, 2025 | 600.00 | 608.15 | 593.60 | 604.65 | 604.65 | 0.75% | 75,641 |
| Dec 30, 2025 | 602.80 | 603.50 | 595.50 | 600.15 | 600.15 | -0.44% | 109,941 |
| Dec 29, 2025 | 595.00 | 605.50 | 591.10 | 602.80 | 602.80 | 0.60% | 181,346 |
| Dec 26, 2025 | 583.00 | 601.90 | 583.00 | 599.20 | 599.20 | 1.93% | 47,585 |
| Dec 24, 2025 | 587.10 | 599.20 | 577.15 | 587.85 | 587.85 | 0.03% | 207,031 |
| Dec 23, 2025 | 579.95 | 588.70 | 574.35 | 587.65 | 587.65 | 1.02% | 71,152 |
| Dec 22, 2025 | 579.25 | 587.50 | 576.95 | 581.70 | 581.70 | 0.07% | 40,705 |
| Dec 19, 2025 | 575.00 | 583.40 | 571.30 | 581.30 | 581.30 | 0.76% | 77,998 |
| Dec 18, 2025 | 576.00 | 584.35 | 572.20 | 576.90 | 576.90 | -1.29% | 63,477 |
| Dec 17, 2025 | 583.60 | 586.90 | 570.10 | 584.45 | 584.45 | -0.03% | 172,067 |
| Dec 16, 2025 | 589.25 | 594.90 | 581.90 | 584.65 | 584.65 | -0.85% | 53,061 |
| Dec 15, 2025 | 593.85 | 594.00 | 579.70 | 589.65 | 589.65 | -0.71% | 116,805 |
| Dec 12, 2025 | 595.00 | 597.80 | 590.35 | 593.85 | 593.85 | -0.19% | 36,525 |
| Dec 11, 2025 | 600.00 | 600.00 | 586.10 | 595.00 | 595.00 | -1.32% | 57,876 |
| Dec 10, 2025 | 610.00 | 610.00 | 596.00 | 602.95 | 602.95 | -1.36% | 124,633 |
| Dec 9, 2025 | 585.10 | 615.00 | 580.00 | 611.25 | 611.25 | 3.56% | 102,596 |
| Dec 8, 2025 | 592.00 | 603.40 | 578.50 | 590.25 | 590.25 | -0.93% | 187,540 |
| Dec 5, 2025 | 595.75 | 599.00 | 588.00 | 595.80 | 595.80 | -0.19% | 37,700 |
| Dec 4, 2025 | 598.15 | 602.00 | 578.15 | 596.95 | 596.95 | -0.20% | 144,597 |
| Dec 3, 2025 | 592.00 | 602.60 | 580.20 | 598.15 | 598.15 | 1.73% | 108,616 |
| Dec 2, 2025 | 589.95 | 599.90 | 577.70 | 588.00 | 588.00 | -0.14% | 194,324 |
| Dec 1, 2025 | 597.30 | 601.50 | 580.65 | 588.80 | 588.80 | -1.60% | 98,602 |
| Nov 28, 2025 | 603.85 | 605.95 | 596.50 | 598.35 | 598.35 | -1.08% | 137,706 |