WABAG.NS - VA Tech Wabag Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
22-May-2019299.30308.35282.00301.70301.704,31,242
21-May-2019301.00319.90296.00309.70309.704,26,823
20-May-2019281.05301.85275.40298.40298.401,76,796
17-May-2019270.45275.25268.00273.60273.6048,063
16-May-2019261.05274.95259.00268.30268.3045,963
15-May-2019266.00266.15259.05260.70260.7038,397
14-May-2019261.00268.25256.90263.95263.9568,891
13-May-2019268.10268.80258.35260.15260.1542,246
10-May-2019267.65272.80267.00268.00268.0027,518
09-May-2019267.55269.35265.05267.25267.2540,405
08-May-2019274.00276.00264.60267.55267.5569,628
07-May-2019273.80278.50272.05273.35273.3573,011
06-May-2019267.95276.00266.20271.70271.7065,653
03-May-2019275.20279.80268.25270.30270.3075,300
02-May-2019286.80287.95274.65276.20276.201,63,388
30-Apr-2019295.45295.45285.00286.25286.2545,492
26-Apr-2019286.75296.00284.50293.15293.151,79,876
25-Apr-2019292.70295.80286.00286.75286.7565,849
24-Apr-2019286.75293.50284.45291.50291.5062,395
23-Apr-2019291.15291.20283.50284.45284.4582,674
22-Apr-2019296.00297.45288.50288.85288.8574,627
18-Apr-2019304.00307.90293.90296.35296.3592,429
16-Apr-2019306.30309.25303.35303.90303.9070,989
15-Apr-2019306.25314.00302.65303.90303.901,01,555
12-Apr-2019308.70311.80303.30305.95305.9569,116
11-Apr-2019312.95313.25305.65307.75307.7566,590
10-Apr-2019311.50317.50309.65311.25311.2595,284
09-Apr-2019315.25321.00308.05309.35309.351,24,330
08-Apr-2019308.10317.90308.10315.25315.251,39,673
05-Apr-2019309.00314.00307.10309.95309.9564,658
04-Apr-2019317.00318.00308.05309.35309.3565,791
03-Apr-2019323.20325.90315.45318.00318.001,14,993
02-Apr-2019327.00327.00320.10323.15323.1575,894
01-Apr-2019332.00333.00324.30325.40325.4087,773
28-Mar-2019326.00328.00323.65325.20325.2075,746
27-Mar-2019326.85329.25322.80326.35326.3596,194
26-Mar-2019324.30331.55323.00324.25324.251,12,535
25-Mar-2019328.00331.25320.10323.70323.7096,454
22-Mar-2019358.90359.35332.10333.65333.653,49,310
20-Mar-2019339.55362.95339.55357.05357.055,19,405
19-Mar-2019323.00342.90322.00339.55339.551,56,762
18-Mar-2019324.40325.55321.05321.90321.9037,258
15-Mar-2019329.00334.90317.70321.85321.851,32,167
14-Mar-2019328.85335.00321.00327.60327.6073,822
13-Mar-2019329.30333.00322.85326.35326.3553,658
12-Mar-2019334.30339.95326.25329.30329.301,15,914
11-Mar-2019329.95337.45328.00331.15331.151,22,489
08-Mar-2019331.00332.00323.00328.00328.001,29,366
07-Mar-2019331.00331.00319.55325.30325.3080,306
06-Mar-2019318.00334.80318.00326.00326.002,19,238
05-Mar-2019313.90323.20311.55316.80316.801,39,112
01-Mar-2019307.70318.45307.65313.00313.002,13,566
28-Feb-2019291.70314.00291.05307.70307.703,90,909
27-Feb-2019285.35293.00285.35289.95289.951,14,869
26-Feb-2019281.70289.90280.00286.25286.2582,879
25-Feb-2019284.05289.80283.00284.75284.7579,393
22-Feb-2019275.00289.00275.00284.95284.951,26,651
21-Feb-2019277.15279.95272.60275.00275.0050,881
20-Feb-2019273.00281.90272.00277.15277.151,04,528
19-Feb-2019267.40274.95267.00271.85271.8547,719
18-Feb-2019285.00285.05264.30267.40267.401,00,785
15-Feb-2019289.15294.60282.10285.55285.5561,390
14-Feb-2019286.40302.00285.55290.90290.901,47,386
12-Feb-2019272.00283.30271.40279.10279.101,19,733
11-Feb-2019276.00278.00260.60273.10273.102,30,367
08-Feb-2019291.90293.90288.70290.05290.0569,596
07-Feb-2019288.40293.75284.10290.25290.2569,784
06-Feb-2019293.40293.60281.25289.75289.751,43,634
05-Feb-2019295.20296.35290.90293.25293.2578,091
04-Feb-2019293.00298.65291.80295.20295.201,16,527
01-Feb-2019297.90302.35292.85295.70295.7098,891
31-Jan-2019293.30303.00293.30298.50298.501,56,090
30-Jan-2019295.60298.40292.30293.90293.9057,784
29-Jan-2019291.35303.30290.55295.15295.151,81,068
28-Jan-2019292.05295.40289.00292.35292.351,12,873
25-Jan-2019293.80299.00289.00295.25295.251,70,894
24-Jan-2019294.85296.50291.00292.10292.1099,034
23-Jan-2019297.00305.80292.10294.65294.655,81,054
22-Jan-2019292.10292.90285.25289.35289.351,04,610
21-Jan-2019300.65301.65291.75292.90292.901,18,235
18-Jan-2019311.45311.45296.25300.60300.601,34,456
17-Jan-2019306.85312.40305.20309.00309.002,89,971
16-Jan-2019305.00318.00304.30306.65306.653,64,253
15-Jan-2019300.30309.75300.30304.85304.851,67,464
14-Jan-2019309.80309.80300.00301.15301.152,28,302
11-Jan-2019320.95321.00305.25313.35313.359,34,580
10-Jan-2019279.40325.00277.25320.35320.3523,29,782
09-Jan-2019277.80289.60275.00279.50279.504,48,986
08-Jan-2019269.70279.50266.15275.40275.403,11,763
07-Jan-2019264.75271.00262.65267.60267.602,49,519
04-Jan-2019262.00266.00258.40262.65262.653,83,460
03-Jan-2019258.50263.70253.60254.50254.505,05,892
02-Jan-2019260.45261.95258.65260.05260.054,23,472
01-Jan-2019259.50264.00258.20260.95260.9575,068
31-Dec-2018260.20261.80258.60259.20259.201,23,310
28-Dec-2018260.30263.30258.10260.20260.201,84,446
27-Dec-2018254.95260.55254.95258.20258.202,40,598
26-Dec-2018261.00261.00248.70252.30252.301,37,079
24-Dec-2018274.95274.95257.55260.35260.352,12,341
21-Dec-2018279.80279.80268.10270.05270.0511,01,380
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...