Wakefit Innovations Limited WAKEFIT
NSE · India · Retail Trade
INR 139.50-4.32 (-3.00%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 143.82 | -0.17% | INR 144.06 | INR 144.93 | INR 140.80 | 215.95K |
| 2026-09-29 | INR 144.06 | +3.96% | INR 139.01 | INR 145.10 | INR 136.70 | 435.26K |
| 2026-09-28 | INR 138.57 | -1.97% | INR 142.30 | INR 142.30 | INR 137.80 | 195.76K |
| 2026-09-25 | INR 141.35 | -1.04% | INR 146.37 | INR 149.90 | INR 140.90 | 527.52K |
| 2026-09-24 | INR 142.83 | -2.69% | INR 146.78 | INR 148.00 | INR 142.40 | 161.39K |
| 2026-09-23 | INR 146.78 | -0.05% | INR 148.00 | INR 150.80 | INR 146.00 | 148.58K |
| 2026-09-22 | INR 146.86 | +0.14% | INR 147.41 | INR 151.64 | INR 142.60 | 567.66K |
| 2026-09-21 | INR 146.66 | -0.13% | INR 147.19 | INR 148.29 | INR 145.30 | 144.05K |
| 2026-09-18 | INR 146.85 | +0.87% | INR 146.11 | INR 148.90 | INR 144.60 | 179.74K |
| 2026-09-17 | INR 145.59 | -0.01% | INR 145.97 | INR 148.49 | INR 144.50 | 280.34K |
| 2026-09-16 | INR 145.61 | -2.02% | INR 148.20 | INR 149.00 | INR 143.00 | 424.57K |
| 2026-09-15 | INR 148.61 | -4.20% | INR 154.27 | INR 156.00 | INR 147.90 | 422.27K |
| 2026-09-14 | INR 155.13 | 0.00% | INR 155.13 | INR 155.13 | INR 155.13 | 0 |
| 2026-09-11 | INR 155.13 | +1.76% | INR 152.75 | INR 158.20 | INR 150.45 | 732.14K |
| 2026-09-10 | INR 152.44 | -0.13% | INR 153.82 | INR 155.43 | INR 151.84 | 510.82K |
| 2026-09-09 | INR 152.64 | -0.27% | INR 153.00 | INR 154.54 | INR 149.51 | 614.98K |
| 2026-09-08 | INR 153.05 | -1.47% | INR 156.01 | INR 156.89 | INR 152.00 | 722.26K |
| 2026-09-07 | INR 155.34 | +2.50% | INR 152.28 | INR 157.48 | INR 151.70 | 1.05M |
| 2026-09-04 | INR 151.55 | +1.28% | INR 151.50 | INR 156.18 | INR 149.94 | 1.23M |
| 2026-09-03 | INR 149.64 | -1.86% | INR 157.33 | INR 159.95 | INR 147.61 | 4.48M |
| 2026-09-02 | INR 152.47 | -0.29% | INR 153.66 | INR 157.50 | INR 150.08 | 2.88M |
| 2026-09-01 | INR 152.92 | +4.18% | INR 148.83 | INR 154.50 | INR 146.20 | 1.52M |
| 2026-08-31 | INR 146.78 | +1.43% | INR 145.59 | INR 149.60 | INR 143.45 | 625.10K |
| 2026-08-28 | INR 144.71 | -2.04% | INR 146.50 | INR 151.88 | INR 144.05 | 1.14M |
| 2026-08-27 | INR 147.72 | +1.37% | INR 144.83 | INR 148.84 | INR 143.08 | 1.09M |
| 2026-08-26 | INR 145.72 | +0.40% | INR 145.00 | INR 148.00 | INR 142.00 | 837.99K |
| 2026-08-25 | INR 145.14 | +5.32% | INR 137.98 | INR 146.47 | INR 137.81 | 1.48M |
| 2026-08-24 | INR 137.81 | -2.51% | INR 141.49 | INR 144.69 | INR 137.00 | 976.88K |
| 2026-08-21 | INR 141.36 | +3.45% | INR 136.36 | INR 143.56 | INR 135.51 | 1.84M |
| 2026-08-20 | INR 136.64 | +2.63% | INR 133.00 | INR 137.20 | INR 132.04 | 1.03M |
| 2026-08-19 | INR 133.14 | +1.23% | INR 130.00 | INR 134.38 | INR 128.50 | 1.22M |
| 2026-08-18 | INR 131.52 | +5.53% | INR 124.01 | INR 134.79 | INR 124.01 | 6.33M |
| 2026-08-17 | INR 124.63 | +2.68% | INR 122.00 | INR 127.77 | INR 120.02 | 1.38M |
| 2026-08-14 | INR 121.38 | -0.81% | INR 122.90 | INR 122.90 | INR 121.00 | 432.28K |
| 2026-08-13 | INR 122.37 | -0.41% | INR 122.88 | INR 123.81 | INR 121.93 | 441.67K |
| 2026-08-12 | INR 122.87 | -1.29% | INR 125.03 | INR 126.00 | INR 122.20 | 589.19K |
| 2026-08-11 | INR 124.48 | -2.12% | INR 126.05 | INR 126.59 | INR 124.01 | 787.93K |
| 2026-08-10 | INR 127.17 | -0.46% | INR 128.23 | INR 129.31 | INR 125.15 | 803.27K |
| 2026-08-07 | INR 127.76 | -0.11% | INR 135.39 | INR 136.50 | INR 127.00 | 6.64M |
| 2026-08-06 | INR 127.90 | -2.25% | INR 130.85 | INR 133.40 | INR 126.36 | 1.01M |
| 2026-08-05 | INR 130.85 | +2.21% | INR 128.72 | INR 133.35 | INR 127.02 | 1.18M |
| 2026-08-04 | INR 128.02 | -1.56% | INR 128.81 | INR 130.70 | INR 127.15 | 625.56K |
| 2026-08-03 | INR 130.05 | +3.92% | INR 126.20 | INR 132.00 | INR 125.00 | 1.25M |
| 2026-07-31 | INR 125.14 | -0.26% | INR 125.96 | INR 125.96 | INR 124.00 | 650.21K |
| 2026-07-30 | INR 125.46 | -1.58% | INR 127.30 | INR 130.43 | INR 123.51 | 1.87M |
| 2026-07-29 | INR 127.47 | +1.02% | INR 126.70 | INR 128.64 | INR 125.60 | 1.33M |
| 2026-07-28 | INR 126.18 | -1.19% | INR 126.31 | INR 129.08 | INR 124.62 | 1.84M |
| 2026-07-27 | INR 127.70 | -1.54% | INR 132.00 | INR 134.00 | INR 126.40 | 3.55M |
| 2026-07-24 | INR 129.70 | -3.34% | INR 134.49 | INR 137.16 | INR 123.25 | 17.37M |
| 2026-07-23 | INR 134.18 | -3.37% | INR 143.80 | INR 158.79 | INR 130.77 | 94.25M |
| 2026-07-22 | INR 138.86 | +11.92% | INR 127.21 | INR 144.00 | INR 126.60 | 31.06M |
| 2026-07-21 | INR 124.07 | -2.89% | INR 127.99 | INR 128.20 | INR 123.40 | 1.85M |
| 2026-07-20 | INR 127.76 | -1.79% | INR 130.10 | INR 131.96 | INR 127.00 | 412.75K |
| 2026-07-17 | INR 130.09 | -0.31% | INR 130.50 | INR 130.88 | INR 125.11 | 1.44M |
| 2026-07-16 | INR 130.50 | -0.02% | INR 130.52 | INR 132.88 | INR 128.35 | 189.93K |
| 2026-07-15 | INR 130.52 | +0.28% | INR 130.16 | INR 133.00 | INR 128.10 | 276.41K |
| 2026-07-14 | INR 130.16 | -2.16% | INR 133.87 | INR 133.87 | INR 129.30 | 347.66K |
| 2026-07-13 | INR 133.04 | +2.50% | INR 129.69 | INR 137.45 | INR 127.56 | 1.68M |
| 2026-07-10 | INR 129.80 | +3.69% | INR 125.98 | INR 131.87 | INR 124.01 | 1.42M |
| 2026-07-09 | INR 125.18 | +2.70% | INR 121.89 | INR 126.14 | INR 121.42 | 516.66K |
| 2026-07-08 | INR 121.89 | -3.49% | INR 125.14 | INR 126.30 | INR 120.26 | 737.67K |
| 2026-07-07 | INR 126.30 | +1.74% | INR 123.60 | INR 127.10 | INR 123.60 | 831.89K |
| 2026-07-06 | INR 124.14 | -1.47% | INR 125.98 | INR 125.98 | INR 121.16 | 913.33K |
| 2026-07-03 | INR 125.99 | -0.63% | INR 128.49 | INR 128.49 | INR 124.85 | 289.68K |
| 2026-07-02 | INR 126.79 | +3.50% | INR 122.58 | INR 128.75 | INR 122.32 | 568.19K |
| 2026-07-01 | INR 122.50 | -0.91% | INR 123.44 | INR 124.81 | INR 122.02 | 151.92K |
| 2026-06-30 | INR 123.63 | +1.36% | INR 123.50 | INR 125.47 | INR 122.12 | 305.95K |
| 2026-06-29 | INR 121.97 | +1.79% | INR 120.71 | INR 123.99 | INR 118.05 | 468.81K |
| 2026-06-26 | INR 119.83 | 0.00% | INR 119.83 | INR 119.83 | INR 119.83 | 0 |
| 2026-06-25 | INR 119.83 | -1.79% | INR 122.80 | INR 123.20 | INR 119.31 | 211.30K |
| 2026-06-24 | INR 122.02 | +0.87% | INR 121.60 | INR 123.78 | INR 121.00 | 488.52K |
| 2026-06-23 | INR 120.97 | -2.80% | INR 124.99 | INR 125.99 | INR 120.31 | 768.63K |
| 2026-06-22 | INR 124.45 | -2.34% | INR 129.23 | INR 129.50 | INR 124.00 | 387.01K |
| 2026-06-19 | INR 127.43 | +2.63% | INR 123.01 | INR 132.29 | INR 123.01 | 1.46M |
| 2026-06-18 | INR 124.16 | -0.54% | INR 125.00 | INR 125.85 | INR 122.80 | 332.85K |
| 2026-06-17 | INR 124.83 | +0.63% | INR 125.54 | INR 127.25 | INR 124.31 | 338.63K |
| 2026-06-16 | INR 124.05 | -0.43% | INR 125.00 | INR 126.99 | INR 123.10 | 528.62K |
| 2026-06-15 | INR 124.58 | +8.56% | INR 118.09 | INR 125.62 | INR 116.00 | 3.10M |
| 2026-06-12 | INR 114.76 | +0.91% | INR 116.00 | INR 116.00 | INR 113.25 | 820.14K |
| 2026-06-11 | INR 113.72 | -3.73% | INR 117.80 | INR 117.85 | INR 113.00 | 1.31M |
| 2026-06-10 | INR 118.12 | +0.08% | INR 120.99 | INR 131.94 | INR 115.81 | 6.30M |
| 2026-06-09 | INR 118.02 | +4.41% | INR 113.05 | INR 121.00 | INR 112.51 | 2.20M |
| 2026-06-08 | INR 113.04 | -2.61% | INR 114.00 | INR 116.13 | INR 111.40 | 369.08K |
| 2026-06-05 | INR 116.07 | +0.31% | INR 115.00 | INR 118.80 | INR 113.37 | 883.24K |
| 2026-06-04 | INR 115.71 | -0.75% | INR 115.95 | INR 118.37 | INR 113.51 | 2.69M |
| 2026-06-03 | INR 116.59 | -3.88% | INR 120.74 | INR 120.89 | INR 114.41 | 2.51M |
| 2026-06-02 | INR 121.30 | +0.45% | INR 120.00 | INR 126.90 | INR 119.32 | 837.01K |
| 2026-06-01 | INR 120.76 | -1.94% | INR 125.21 | INR 125.65 | INR 120.00 | 397.19K |
| 2026-05-29 | INR 123.15 | -3.75% | INR 127.47 | INR 127.78 | INR 122.10 | 729.75K |
| 2026-05-28 | INR 127.95 | 0.00% | INR 127.95 | INR 127.95 | INR 127.95 | 0 |