Waterbase Limited WATERBASE
NSE · India · Process Industries
INR 45.80-0.90 (-1.93%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 45.40 | -2.78% | INR 45.77 | INR 47.39 | INR 44.76 | 21.52K |
| 2026-09-30 | INR 46.70 | -0.34% | INR 47.50 | INR 47.50 | INR 46.06 | 14.23K |
| 2026-09-29 | INR 46.86 | +5.16% | INR 44.16 | INR 50.30 | INR 44.16 | 47.59K |
| 2026-09-28 | INR 44.56 | -1.92% | INR 45.02 | INR 46.35 | INR 44.25 | 21.95K |
| 2026-09-25 | INR 45.43 | +0.15% | INR 45.92 | INR 45.92 | INR 43.62 | 7.55K |
| 2026-09-24 | INR 45.36 | -2.79% | INR 46.66 | INR 46.66 | INR 45.00 | 17.35K |
| 2026-09-23 | INR 46.66 | +2.50% | INR 45.06 | INR 47.50 | INR 45.06 | 21.75K |
| 2026-09-22 | INR 45.52 | +1.18% | INR 44.99 | INR 45.89 | INR 44.99 | 24.63K |
| 2026-09-21 | INR 44.99 | -2.11% | INR 46.62 | INR 47.00 | INR 44.49 | 37.59K |
| 2026-09-18 | INR 45.96 | +1.26% | INR 45.67 | INR 46.90 | INR 45.51 | 12.53K |
| 2026-09-17 | INR 45.39 | -4.06% | INR 47.95 | INR 47.95 | INR 45.00 | 39.85K |
| 2026-09-16 | INR 47.31 | +1.28% | INR 45.60 | INR 47.75 | INR 45.60 | 17.20K |
| 2026-09-15 | INR 46.71 | +0.37% | INR 48.00 | INR 48.00 | INR 46.00 | 10.91K |
| 2026-09-14 | INR 46.54 | 0.00% | INR 46.54 | INR 46.54 | INR 46.54 | 0 |
| 2026-09-11 | INR 46.54 | -0.02% | INR 46.53 | INR 47.24 | INR 45.70 | 9.58K |
| 2026-09-10 | INR 46.55 | -1.31% | INR 47.17 | INR 48.05 | INR 46.51 | 7.84K |
| 2026-09-09 | INR 47.17 | -1.79% | INR 48.10 | INR 48.20 | INR 47.00 | 12.10K |
| 2026-09-08 | INR 48.03 | -0.95% | INR 48.05 | INR 49.80 | INR 47.30 | 30.59K |
| 2026-09-07 | INR 48.49 | -0.29% | INR 49.00 | INR 49.84 | INR 47.71 | 23.12K |
| 2026-09-04 | INR 48.63 | +2.68% | INR 48.73 | INR 48.99 | INR 47.11 | 22.13K |
| 2026-09-03 | INR 47.36 | +0.11% | INR 48.29 | INR 48.29 | INR 46.46 | 14.60K |
| 2026-09-02 | INR 47.31 | -1.48% | INR 48.02 | INR 48.96 | INR 47.00 | 13.65K |
| 2026-09-01 | INR 48.02 | -2.06% | INR 49.99 | INR 49.99 | INR 47.65 | 9.66K |
| 2026-08-31 | INR 49.03 | -1.72% | INR 50.87 | INR 51.00 | INR 48.57 | 11.82K |
| 2026-08-28 | INR 49.89 | +2.32% | INR 48.76 | INR 50.99 | INR 47.62 | 33.53K |
| 2026-08-27 | INR 48.76 | -1.12% | INR 48.32 | INR 49.50 | INR 48.01 | 27.66K |
| 2026-08-26 | INR 49.31 | -0.12% | INR 50.00 | INR 50.00 | INR 48.00 | 22.97K |
| 2026-08-25 | INR 49.37 | -2.06% | INR 50.99 | INR 51.80 | INR 48.00 | 23.34K |
| 2026-08-24 | INR 50.41 | -3.78% | INR 52.90 | INR 54.00 | INR 49.01 | 43.43K |
| 2026-08-21 | INR 52.39 | +4.32% | INR 51.95 | INR 54.00 | INR 50.22 | 84.64K |
| 2026-08-20 | INR 50.22 | +2.05% | INR 49.21 | INR 52.00 | INR 48.10 | 63.23K |
| 2026-08-19 | INR 49.21 | +6.24% | INR 47.20 | INR 51.00 | INR 45.60 | 54.47K |
| 2026-08-18 | INR 46.32 | -1.68% | INR 47.90 | INR 47.90 | INR 45.50 | 8.46K |
| 2026-08-17 | INR 47.11 | -37.10% | INR 46.50 | INR 47.90 | INR 44.11 | 21.19K |
| 2026-08-14 | INR 74.90 | 0.00% | INR 74.90 | INR 74.90 | INR 74.90 | 0 |
| 2026-08-13 | INR 74.90 | 0.00% | INR 74.90 | INR 74.90 | INR 74.90 | 0 |
| 2026-08-12 | INR 74.90 | 0.00% | INR 74.90 | INR 74.90 | INR 74.90 | 0 |
| 2026-08-11 | INR 74.90 | — | INR 74.90 | INR 74.90 | INR 74.90 | 0 |