WABAG.NS - VA Tech Wabag Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
22-Jan-2020226.60227.05221.50222.40222.402,07,346
21-Jan-2020224.50232.50222.15224.90224.9010,66,554
20-Jan-2020226.00230.50223.10226.20226.208,49,765
17-Jan-2020223.30229.85220.25225.35225.357,87,925
16-Jan-2020231.00237.75221.00223.30223.3029,84,968
15-Jan-2020207.00215.50203.90213.65213.657,00,350
14-Jan-2020208.00212.45202.70205.45205.453,40,460
13-Jan-2020214.65214.65205.00207.25207.252,42,179
10-Jan-2020216.55221.70211.60212.60212.604,50,441
09-Jan-2020219.80221.95215.20216.30216.303,43,417
08-Jan-2020209.90222.00209.00215.40215.406,39,595
07-Jan-2020222.00227.35211.00216.05216.059,27,392
06-Jan-2020214.95227.00205.00216.60216.6018,14,476
03-Jan-2020194.80222.90193.05215.15215.1539,82,221
02-Jan-2020181.40198.40181.05193.35193.3514,30,696
01-Jan-2020181.00184.40178.40180.50180.503,03,836
31-Dec-2019168.00189.50166.95182.50182.5018,56,105
30-Dec-2019169.25172.10166.55168.15168.1581,363
27-Dec-2019171.35171.60168.50168.80168.8069,744
26-Dec-2019172.65172.65169.50170.15170.1568,312
24-Dec-2019169.55177.70167.85171.85171.853,35,385
23-Dec-2019166.25172.40165.00168.50168.501,50,320
20-Dec-2019170.05173.00166.25166.80166.801,43,428
19-Dec-2019171.80172.10167.50170.10170.101,30,745
18-Dec-2019174.60175.25170.15171.15171.1585,143
17-Dec-2019175.75176.50172.70173.60173.601,24,230
16-Dec-2019176.40180.70173.20174.50174.501,61,128
13-Dec-2019179.20182.55174.30174.85174.851,51,405
12-Dec-2019175.45182.55173.95177.55177.552,14,755
11-Dec-2019178.05183.70171.90173.85173.852,40,126
10-Dec-2019193.00193.70178.05178.85178.856,50,933
09-Dec-2019166.40196.70166.00191.35191.3525,30,032
06-Dec-2019165.10173.60165.10165.75165.751,67,845
05-Dec-2019168.45170.80164.00165.35165.3589,575
04-Dec-2019169.00170.10167.15168.45168.4555,942
03-Dec-2019177.10177.10169.05169.45169.4574,578
02-Dec-2019179.90179.90171.50177.15177.151,40,882
29-Nov-2019168.60179.90163.50175.15175.152,66,887
28-Nov-2019167.60170.05167.40169.55169.5583,886
27-Nov-2019169.25171.90166.90168.65168.6586,741
26-Nov-2019168.30174.00167.05168.45168.452,98,490
25-Nov-2019162.00170.85162.00166.60166.603,17,435
22-Nov-2019166.05167.20160.50161.70161.701,76,715
21-Nov-2019163.55169.75162.05166.05166.051,61,252
20-Nov-2019168.80169.45160.30163.40163.402,51,360
19-Nov-2019170.70171.10167.30168.15168.1557,830
18-Nov-2019172.00172.65167.05168.25168.2576,438
15-Nov-2019171.15172.80165.00169.85169.8592,166
14-Nov-2019180.95180.95169.10169.80169.801,28,259
13-Nov-2019185.00186.45177.00177.85177.851,19,821
11-Nov-2019176.45185.00175.00180.35180.351,22,566
08-Nov-2019178.50179.25175.05175.55175.5598,850
07-Nov-2019185.70185.70178.20179.60179.6082,496
06-Nov-2019186.00187.95180.00181.55181.551,10,522
05-Nov-2019193.75195.50184.45185.55185.551,34,935
04-Nov-2019195.00198.80193.30194.65194.6566,125
01-Nov-2019197.05201.60194.55196.05196.0564,282
31-Oct-2019202.40202.45195.95197.05197.051,11,372
30-Oct-2019195.50206.70193.25200.80200.801,99,949
29-Oct-2019194.00198.40189.40193.95193.951,03,925
27-Oct-2019------
25-Oct-2019195.95195.95185.65187.90187.9073,268
24-Oct-2019197.00198.90193.65195.05195.0591,265
23-Oct-2019195.00203.90193.50195.75195.752,35,783
22-Oct-2019194.60199.40191.15195.00195.001,90,736
18-Oct-2019189.00200.00183.15192.95192.954,13,849
17-Oct-2019179.25194.80167.15189.55189.5512,38,841
16-Oct-2019190.00196.00179.00180.55180.556,72,828
15-Oct-2019231.60231.60189.00190.10190.1013,36,296
14-Oct-2019242.80242.80230.00231.60231.6081,863
11-Oct-2019246.65246.65235.05239.35239.3579,950
10-Oct-2019249.45249.45244.00244.80244.8066,342
09-Oct-2019253.90255.90246.00247.35247.351,17,160
07-Oct-2019264.70264.70251.00251.85251.8556,920
04-Oct-2019265.10269.90260.10261.05261.0568,967
03-Oct-2019272.30273.00264.00264.80264.8045,243
01-Oct-2019273.00274.80267.00269.90269.9035,514
30-Sep-2019278.90278.90269.55271.20271.2051,358
27-Sep-2019283.85284.00274.75275.70275.7067,618
26-Sep-2019282.00284.75274.80280.35280.3565,591
25-Sep-2019283.95283.95277.00278.05278.0533,489
24-Sep-2019280.25286.00280.00280.60280.6058,015
23-Sep-2019279.45287.00275.00282.35282.351,07,391
20-Sep-2019278.25285.00266.50275.05275.051,96,920
19-Sep-2019282.00283.50275.25276.05276.0528,324
18-Sep-2019289.25289.25276.60280.00280.0094,024
17-Sep-2019298.00300.00284.25286.05286.0562,976
16-Sep-2019297.40301.00295.15296.25296.2534,412
13-Sep-2019302.05306.45296.50300.05300.0541,656
12-Sep-2019305.95312.00301.10303.50303.5085,274
11-Sep-2019288.00305.95288.00303.65303.651,06,017
09-Sep-2019285.30297.25284.10287.95287.9572,589
06-Sep-2019277.10290.70273.55287.05287.0579,563
05-Sep-2019272.00281.45272.00276.90276.9051,537
04-Sep-2019276.90276.90269.00271.05271.0520,437
03-Sep-2019274.80274.95270.50272.85272.8528,075
30-Aug-2019275.60282.70275.05276.30276.3037,444
29-Aug-2019281.35281.35275.00276.80276.8043,947
28-Aug-2019279.20287.20277.20281.35281.3563,528
27-Aug-2019281.00285.20276.50279.20279.201,15,255
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...