VA Tech Wabag Limited WABAG
NSE · India · Industrial Services
INR 2,004.90-56.50 (-2.74%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,061.40 | -1.55% | INR 2,077.90 | INR 2,141.90 | INR 2,051.00 | 394.97K |
| 2026-09-29 | INR 2,093.80 | +5.90% | INR 1,977.20 | INR 2,099.80 | INR 1,956.80 | 703.06K |
| 2026-09-28 | INR 1,977.20 | -1.55% | INR 2,008.40 | INR 2,008.40 | INR 1,972.00 | 213.65K |
| 2026-09-25 | INR 2,008.40 | -1.03% | INR 2,029.60 | INR 2,049.50 | INR 1,991.10 | 272.10K |
| 2026-09-24 | INR 2,029.20 | -0.95% | INR 2,038.00 | INR 2,073.00 | INR 2,019.70 | 690.36K |
| 2026-09-23 | INR 2,048.70 | -1.13% | INR 2,075.00 | INR 2,075.30 | INR 2,027.00 | 380.34K |
| 2026-09-22 | INR 2,072.10 | -1.31% | INR 2,105.00 | INR 2,123.20 | INR 2,063.10 | 230.61K |
| 2026-09-21 | INR 2,099.50 | -1.55% | INR 2,126.00 | INR 2,155.70 | INR 2,085.10 | 393.83K |
| 2026-09-18 | INR 2,132.60 | +2.79% | INR 2,085.00 | INR 2,148.80 | INR 2,065.40 | 535.60K |
| 2026-09-17 | INR 2,074.80 | +0.92% | INR 2,056.00 | INR 2,132.00 | INR 2,052.00 | 438.73K |
| 2026-09-16 | INR 2,055.80 | -2.26% | INR 2,113.80 | INR 2,114.00 | INR 2,010.10 | 874.39K |
| 2026-09-15 | INR 2,103.40 | -7.66% | INR 2,283.00 | INR 2,289.00 | INR 2,091.10 | 894.66K |
| 2026-09-14 | INR 2,277.90 | 0.00% | INR 2,277.90 | INR 2,277.90 | INR 2,277.90 | 0 |
| 2026-09-11 | INR 2,277.90 | +2.99% | INR 2,195.00 | INR 2,319.00 | INR 2,164.60 | 2.23M |
| 2026-09-10 | INR 2,211.80 | +3.80% | INR 2,134.90 | INR 2,224.30 | INR 2,116.80 | 1.26M |
| 2026-09-09 | INR 2,130.90 | +6.10% | INR 2,011.30 | INR 2,188.00 | INR 2,011.30 | 2.44M |
| 2026-09-08 | INR 2,008.40 | +0.02% | INR 2,018.00 | INR 2,019.00 | INR 1,995.10 | 157.43K |
| 2026-09-07 | INR 2,008.00 | +0.13% | INR 2,029.00 | INR 2,064.80 | INR 1,985.30 | 388.71K |
| 2026-09-04 | INR 2,005.30 | -0.29% | INR 2,017.00 | INR 2,031.20 | INR 1,996.00 | 193.65K |
| 2026-09-03 | INR 2,011.10 | +1.17% | INR 2,002.20 | INR 2,034.80 | INR 1,995.00 | 641.60K |
| 2026-09-02 | INR 1,987.80 | -1.30% | INR 2,013.90 | INR 2,013.90 | INR 1,948.90 | 294.46K |
| 2026-09-01 | INR 2,013.90 | +1.75% | INR 1,981.20 | INR 2,030.00 | INR 1,980.50 | 417.53K |
| 2026-08-31 | INR 1,979.20 | -5.12% | INR 2,085.00 | INR 2,085.00 | INR 1,965.00 | 796.37K |
| 2026-08-28 | INR 2,086.10 | -2.24% | INR 2,133.90 | INR 2,139.00 | INR 2,063.00 | 644.58K |
| 2026-08-27 | INR 2,133.90 | -0.99% | INR 2,161.00 | INR 2,215.00 | INR 2,120.00 | 1.17M |
| 2026-08-26 | INR 2,155.30 | +6.62% | INR 2,025.70 | INR 2,166.00 | INR 2,016.10 | 2.12M |
| 2026-08-25 | INR 2,021.50 | +1.02% | INR 2,039.00 | INR 2,054.00 | INR 1,992.60 | 564.41K |
| 2026-08-24 | INR 2,001.10 | -0.11% | INR 2,008.00 | INR 2,058.00 | INR 1,986.10 | 487.34K |
| 2026-08-21 | INR 2,003.30 | -2.65% | INR 2,070.00 | INR 2,070.00 | INR 1,986.10 | 411.11K |
| 2026-08-20 | INR 2,057.90 | +4.08% | INR 1,988.00 | INR 2,068.00 | INR 1,977.30 | 1.40M |
| 2026-08-19 | INR 1,977.30 | -0.17% | INR 1,992.90 | INR 1,995.00 | INR 1,946.80 | 343.52K |
| 2026-08-18 | INR 1,980.60 | +4.37% | INR 1,890.00 | INR 1,995.00 | INR 1,890.00 | 649.54K |
| 2026-08-17 | INR 1,897.60 | -0.37% | INR 1,930.00 | INR 1,932.90 | INR 1,876.40 | 347.37K |
| 2026-08-14 | INR 1,904.60 | +1.01% | INR 1,895.00 | INR 1,985.00 | INR 1,895.00 | 571.28K |
| 2026-08-13 | INR 1,885.60 | -0.95% | INR 1,905.00 | INR 1,928.80 | INR 1,861.90 | 553.73K |
| 2026-08-12 | INR 1,903.60 | -2.38% | INR 1,950.00 | INR 1,965.00 | INR 1,875.00 | 821.90K |
| 2026-08-11 | INR 1,950.10 | -1.20% | INR 1,970.00 | INR 1,980.00 | INR 1,942.00 | 182.83K |
| 2026-08-10 | INR 1,973.70 | +0.82% | INR 1,960.00 | INR 1,980.90 | INR 1,900.00 | 279.70K |
| 2026-08-07 | INR 1,957.70 | -1.66% | INR 1,987.00 | INR 1,989.80 | INR 1,950.10 | 175.87K |
| 2026-08-06 | INR 1,990.70 | -0.60% | INR 1,998.80 | INR 2,007.70 | INR 1,974.50 | 203.69K |
| 2026-08-05 | INR 2,002.80 | +2.63% | INR 1,965.90 | INR 2,008.00 | INR 1,961.10 | 290.82K |
| 2026-08-04 | INR 1,951.40 | -3.01% | INR 2,025.00 | INR 2,025.00 | INR 1,944.00 | 377.15K |
| 2026-08-03 | INR 2,012.00 | +1.76% | INR 1,987.30 | INR 2,027.00 | INR 1,971.00 | 760.48K |
| 2026-07-31 | INR 1,977.20 | +4.65% | INR 1,899.00 | INR 1,984.00 | INR 1,895.00 | 622.12K |
| 2026-07-30 | INR 1,889.40 | +0.68% | INR 1,872.00 | INR 1,905.00 | INR 1,860.00 | 420.91K |
| 2026-07-29 | INR 1,876.70 | -0.89% | INR 1,904.70 | INR 1,934.40 | INR 1,869.20 | 518.76K |
| 2026-07-28 | INR 1,893.60 | -4.24% | INR 1,980.50 | INR 1,982.30 | INR 1,856.00 | 1.44M |
| 2026-07-27 | INR 1,977.50 | -3.12% | INR 2,055.00 | INR 2,069.00 | INR 1,951.00 | 821.45K |
| 2026-07-24 | INR 2,041.20 | -0.78% | INR 2,045.00 | INR 2,067.20 | INR 2,011.00 | 318.04K |
| 2026-07-23 | INR 2,057.30 | -0.75% | INR 2,065.00 | INR 2,110.00 | INR 2,030.20 | 391.30K |
| 2026-07-22 | INR 2,072.80 | -1.30% | INR 2,100.20 | INR 2,111.60 | INR 2,058.00 | 350.64K |
| 2026-07-21 | INR 2,100.20 | -0.79% | INR 2,119.00 | INR 2,138.20 | INR 2,079.00 | 377.87K |
| 2026-07-20 | INR 2,117.00 | +6.32% | INR 2,040.40 | INR 2,124.90 | INR 2,040.40 | 1.53M |
| 2026-07-17 | INR 1,991.10 | -3.08% | INR 2,052.50 | INR 2,056.00 | INR 1,966.30 | 999.38K |
| 2026-07-16 | INR 2,054.40 | -2.19% | INR 2,110.00 | INR 2,117.20 | INR 2,045.00 | 864.45K |
| 2026-07-15 | INR 2,100.30 | -0.93% | INR 2,130.60 | INR 2,178.00 | INR 2,080.10 | 698.95K |
| 2026-07-14 | INR 2,120.00 | -3.89% | INR 2,190.00 | INR 2,191.00 | INR 2,110.10 | 570.66K |
| 2026-07-13 | INR 2,205.70 | -0.70% | INR 2,210.00 | INR 2,253.50 | INR 2,177.30 | 704.59K |
| 2026-07-10 | INR 2,221.20 | +4.89% | INR 2,132.30 | INR 2,248.00 | INR 2,121.90 | 1.38M |
| 2026-07-09 | INR 2,117.70 | +1.74% | INR 2,090.00 | INR 2,178.00 | INR 2,077.40 | 1.17M |
| 2026-07-08 | INR 2,081.40 | -5.53% | INR 2,190.00 | INR 2,230.60 | INR 2,043.20 | 1.07M |
| 2026-07-07 | INR 2,203.20 | +7.20% | INR 2,061.00 | INR 2,216.80 | INR 2,052.90 | 1.80M |
| 2026-07-06 | INR 2,055.30 | -1.23% | INR 2,088.80 | INR 2,089.00 | INR 2,035.00 | 358.58K |
| 2026-07-03 | INR 2,080.90 | -4.99% | INR 2,210.00 | INR 2,217.00 | INR 2,058.00 | 1.10M |
| 2026-07-02 | INR 2,190.30 | +5.16% | INR 2,095.10 | INR 2,208.00 | INR 2,041.00 | 1.50M |
| 2026-07-01 | INR 2,082.80 | +3.67% | INR 2,036.00 | INR 2,140.00 | INR 2,026.00 | 1.43M |
| 2026-06-30 | INR 2,009.10 | +0.55% | INR 1,998.20 | INR 2,036.00 | INR 1,985.00 | 657.09K |
| 2026-06-29 | INR 1,998.10 | -5.34% | INR 2,100.00 | INR 2,110.00 | INR 1,991.00 | 967.83K |
| 2026-06-26 | INR 2,110.80 | 0.00% | INR 2,110.80 | INR 2,110.80 | INR 2,110.80 | 0 |
| 2026-06-25 | INR 2,110.80 | +0.56% | INR 2,104.90 | INR 2,188.00 | INR 2,088.00 | 973.82K |
| 2026-06-24 | INR 2,099.10 | +0.53% | INR 2,080.00 | INR 2,110.00 | INR 2,035.00 | 789.94K |
| 2026-06-23 | INR 2,088.00 | +1.27% | INR 2,080.00 | INR 2,126.00 | INR 2,036.10 | 1.76M |
| 2026-06-22 | INR 2,061.80 | +3.94% | INR 2,014.90 | INR 2,072.00 | INR 1,972.60 | 2.10M |
| 2026-06-19 | INR 1,983.60 | +8.88% | INR 1,851.80 | INR 2,009.70 | INR 1,850.00 | 2.89M |
| 2026-06-18 | INR 1,821.80 | +3.13% | INR 1,770.50 | INR 1,829.90 | INR 1,764.50 | 777.73K |
| 2026-06-17 | INR 1,766.50 | +0.70% | INR 1,769.90 | INR 1,778.00 | INR 1,739.20 | 701.83K |
| 2026-06-16 | INR 1,754.30 | +7.69% | INR 1,640.80 | INR 1,774.00 | INR 1,635.00 | 2.87M |
| 2026-06-15 | INR 1,629.10 | +3.25% | INR 1,620.40 | INR 1,660.40 | INR 1,612.10 | 659.67K |
| 2026-06-12 | INR 1,577.80 | +3.53% | INR 1,542.00 | INR 1,585.00 | INR 1,531.20 | 204.03K |
| 2026-06-11 | INR 1,524.00 | -1.68% | INR 1,550.00 | INR 1,556.00 | INR 1,510.00 | 135.11K |
| 2026-06-10 | INR 1,550.00 | -2.29% | INR 1,590.00 | INR 1,596.30 | INR 1,541.00 | 228.66K |
| 2026-06-09 | INR 1,586.30 | +2.72% | INR 1,585.00 | INR 1,603.30 | INR 1,563.00 | 412.12K |
| 2026-06-08 | INR 1,544.30 | -3.51% | INR 1,593.00 | INR 1,603.20 | INR 1,530.10 | 258.07K |
| 2026-06-05 | INR 1,600.40 | +2.55% | INR 1,568.30 | INR 1,609.90 | INR 1,545.00 | 438.88K |
| 2026-06-04 | INR 1,560.60 | +0.17% | INR 1,558.00 | INR 1,579.80 | INR 1,545.00 | 219.02K |
| 2026-06-03 | INR 1,557.90 | +0.39% | INR 1,551.60 | INR 1,560.90 | INR 1,542.20 | 230.89K |
| 2026-06-02 | INR 1,551.80 | -0.27% | INR 1,555.10 | INR 1,564.50 | INR 1,523.00 | 250.00K |
| 2026-06-01 | INR 1,556.00 | +1.85% | INR 1,531.00 | INR 1,574.00 | INR 1,531.00 | 546.23K |
| 2026-05-29 | INR 1,527.80 | -1.24% | INR 1,567.40 | INR 1,584.90 | INR 1,508.10 | 662.34K |
| 2026-05-28 | INR 1,547.00 | 0.00% | INR 1,547.00 | INR 1,547.00 | INR 1,547.00 | 0 |