Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

BSE - Delayed Quote INR

Wardwizard Innovations & Mobility Limited (WARDINMOBI.BO)

Compare

29.29

+3.73

+(14.59%)

At close: 3:23:07 PM GMT+5:30

Currency in INR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	25.56	30.65	25.20	29.29	29.29	7,185,799
Mar 7, 2025	25.65	25.84	25.20	25.56	25.56	1,047,847
Mar 6, 2025	25.49	25.75	25.00	25.40	25.40	1,009,535
Mar 5, 2025	23.90	25.40	23.80	24.73	24.73	1,402,472
Mar 4, 2025	23.00	24.19	22.50	23.98	23.98	1,057,404
Mar 3, 2025	25.30	25.30	23.10	23.32	23.32	1,197,444
Feb 28, 2025	25.90	25.99	24.81	25.30	25.30	987,924
Feb 27, 2025	28.13	28.19	25.70	26.24	26.24	932,105
Feb 25, 2025	27.88	28.80	27.11	27.73	27.73	639,928
Feb 24, 2025	28.42	28.63	28.01	28.08	28.08	499,174
Feb 21, 2025	29.05	29.63	28.50	29.07	29.07	1,297,238
Feb 20, 2025	28.80	29.87	28.35	29.43	29.43	819,535
Feb 19, 2025	28.38	29.30	27.76	28.88	28.88	726,335
Feb 18, 2025	29.79	29.79	28.15	28.50	28.50	575,682
Feb 17, 2025	30.00	30.12	29.00	29.22	29.22	677,041
Feb 14, 2025	32.93	32.99	30.00	30.71	30.71	607,164
Feb 13, 2025	31.15	33.40	31.15	32.78	32.78	660,971
Feb 12, 2025	31.35	32.51	28.50	32.10	32.10	2,302,575
Feb 11, 2025	33.16	33.20	31.25	31.79	31.79	539,550
Feb 10, 2025	34.45	34.47	32.80	33.13	33.13	534,232
Feb 7, 2025	33.30	35.10	33.29	33.91	33.91	1,677,170
Feb 6, 2025	33.10	33.42	32.71	33.24	33.24	563,774
Feb 5, 2025	32.68	33.18	32.30	32.90	32.90	1,028,859
Feb 4, 2025	31.64	32.48	31.64	32.26	32.26	676,197
Feb 3, 2025	32.38	32.41	31.01	31.59	31.59	524,854
Feb 1, 2025	31.91	32.89	31.57	32.44	32.44	638,984
Jan 31, 2025	32.72	32.96	31.26	31.91	31.91	1,203,219
Jan 30, 2025	32.90	33.86	32.62	32.96	32.96	1,392,938
Jan 29, 2025	32.15	33.59	32.10	32.98	32.98	777,086
Jan 28, 2025	32.97	33.29	31.00	32.08	32.08	1,003,452
Jan 27, 2025	34.48	34.48	32.50	32.97	32.97	772,468
Jan 24, 2025	35.06	35.90	34.30	34.68	34.68	452,453
Jan 23, 2025	35.40	35.78	34.40	35.33	35.33	819,916
Jan 22, 2025	34.67	35.24	33.89	34.80	34.80	767,312
Jan 21, 2025	36.29	36.44	35.00	35.18	35.18	371,066
Jan 20, 2025	37.00	37.00	35.50	36.13	36.13	625,574
Jan 17, 2025	35.48	35.48	34.50	35.09	35.09	564,803
Jan 16, 2025	36.23	36.44	35.00	35.11	35.11	1,332,796
Jan 15, 2025	35.00	37.08	35.00	35.89	35.89	774,103
Jan 14, 2025	34.30	36.34	34.15	35.63	35.63	1,118,849
Jan 13, 2025	34.26	35.48	33.30	33.49	33.49	1,000,349
Jan 10, 2025	37.01	37.21	35.90	36.02	36.02	776,500
Jan 9, 2025	38.80	38.80	36.85	37.15	37.15	860,628
Jan 8, 2025	38.39	38.99	36.28	38.49	38.49	1,331,437
Jan 7, 2025	38.50	39.23	38.00	38.28	38.28	1,206,998
Jan 6, 2025	38.75	39.37	37.04	38.15	38.15	1,307,009
Jan 3, 2025	38.50	39.48	38.31	38.87	38.87	1,032,702
Jan 2, 2025	38.77	38.86	38.08	38.33	38.33	500,453
Jan 1, 2025	37.50	39.24	37.30	38.50	38.50	1,098,203
Dec 31, 2024	36.10	37.86	35.75	37.50	37.50	1,175,061
Dec 30, 2024	38.03	38.20	36.36	36.47	36.47	1,098,260
Dec 27, 2024	38.28	38.68	37.80	37.95	37.95	715,192
Dec 26, 2024	39.40	39.40	37.88	38.13	38.13	1,015,595
Dec 24, 2024	38.64	39.69	38.15	39.29	39.29	2,212,903
Dec 23, 2024	38.53	39.88	37.35	39.13	39.13	2,902,528
Dec 20, 2024	39.22	39.88	37.70	37.86	37.86	2,844,374
Dec 19, 2024	39.90	40.72	39.06	39.20	39.20	3,610,267
Dec 18, 2024	40.75	41.98	39.10	41.00	41.00	5,659,305
Dec 17, 2024	41.80	42.62	40.50	40.81	40.81	4,342,173
Dec 16, 2024	43.84	43.98	41.25	41.83	41.83	4,381,068
Dec 13, 2024	42.33	43.90	41.13	42.80	42.80	1,272,776
Dec 12, 2024	41.89	43.00	41.88	42.21	42.21	677,574
Dec 11, 2024	43.16	43.25	41.56	41.92	41.92	2,169,007
Dec 10, 2024	45.19	45.35	42.82	43.00	43.00	2,944,853
Dec 9, 2024	47.06	47.95	44.86	45.43	45.43	3,060,803
Dec 6, 2024	47.22	47.74	45.82	47.06	47.06	1,924,760
Dec 5, 2024	46.79	47.67	46.31	46.91	46.91	1,228,346
Dec 4, 2024	45.44	47.01	45.10	46.52	46.52	1,810,194
Dec 3, 2024	44.60	45.95	44.31	45.45	45.45	1,434,657
Dec 2, 2024	44.09	44.58	44.00	44.46	44.46	801,540
Nov 29, 2024	44.33	44.59	43.83	44.09	44.09	319,610
Nov 28, 2024	44.84	45.40	43.70	44.33	44.33	908,630
Nov 27, 2024	44.30	44.96	43.40	44.56	44.56	959,967
Nov 26, 2024	43.68	43.69	43.00	43.43	43.43	494,702
Nov 25, 2024	43.20	44.57	43.02	43.23	43.23	1,152,810
Nov 22, 2024	42.33	43.00	42.00	42.90	42.90	495,470
Nov 21, 2024	43.16	43.39	42.05	42.20	42.20	375,201
Nov 19, 2024	43.10	45.00	42.66	43.16	43.16	1,127,314
Nov 18, 2024	44.00	44.99	42.95	43.04	43.04	374,845
Nov 14, 2024	43.80	44.46	42.70	43.26	43.26	709,157
Nov 13, 2024	44.10	45.94	42.50	42.78	42.78	704,819
Nov 12, 2024	43.30	44.90	42.33	42.54	42.54	412,441
Nov 11, 2024	44.00	44.70	43.02	43.13	43.13	520,684
Nov 8, 2024	45.55	46.59	44.30	44.92	44.92	913,614
Nov 7, 2024	42.51	47.38	42.30	46.66	46.66	4,057,634
Nov 6, 2024	48.95	49.69	47.50	47.57	47.57	614,185
Nov 4, 2024	46.03	47.76	44.03	47.46	47.46	1,101,882
Nov 1, 2024	45.00	46.00	44.59	45.59	45.59	432,400
Oct 31, 2024	43.79	44.69	43.12	44.58	44.58	647,540
Oct 29, 2024	43.25	43.47	41.89	42.41	42.41	381,585
Oct 28, 2024	40.10	44.86	40.00	42.49	42.49	1,260,030
Oct 25, 2024	41.79	41.82	40.00	40.67	40.67	656,646
Oct 24, 2024	43.00	43.00	41.01	41.82	41.82	385,947
Oct 23, 2024	41.48	42.75	39.90	42.52	42.52	898,521
Oct 22, 2024	43.85	43.85	40.50	41.02	41.02	1,450,648
Oct 21, 2024	46.03	46.25	43.27	43.85	43.85	865,777
Oct 18, 2024	46.99	46.99	46.02	46.13	46.13	433,494
Oct 17, 2024	47.98	47.98	46.01	46.97	46.97	576,181
Oct 16, 2024	47.75	48.25	47.31	47.67	47.67	404,674
Oct 15, 2024	48.08	48.43	47.34	47.79	47.79	484,975
Oct 14, 2024	49.39	49.42	47.58	47.92	47.92	813,005
Oct 11, 2024	49.35	50.07	48.50	49.02	49.02	526,565
Oct 10, 2024	48.88	49.99	48.26	49.57	49.57	948,073
Oct 9, 2024	47.39	49.00	47.22	48.56	48.56	1,442,008
Oct 8, 2024	45.48	47.23	45.00	46.81	46.81	740,152
Oct 7, 2024	48.49	48.60	44.60	45.48	45.48	1,235,527
Oct 4, 2024	48.02	49.34	47.00	47.51	47.51	909,665
Oct 3, 2024	48.15	48.50	48.00	48.11	48.11	703,422
Oct 1, 2024	49.00	49.68	48.90	49.03	49.03	564,791
Sep 30, 2024	49.80	49.80	48.65	49.13	49.13	595,039
Sep 27, 2024	49.90	50.50	49.16	50.08	50.08	1,301,121
Sep 26, 2024	49.15	50.24	48.75	49.94	49.94	1,356,448
Sep 25, 2024	49.75	49.75	49.00	49.22	49.22	683,649
Sep 24, 2024	49.09	49.70	48.10	49.41	49.41	911,080
Sep 23, 2024	50.20	50.44	48.50	49.09	49.09	5,567,932
Sep 20, 2024	50.50	51.48	49.50	50.15	50.15	3,597,100
Sep 19, 2024	51.75	52.06	49.50	50.57	50.57	2,994,170
Sep 18, 2024	52.80	53.58	51.63	51.82	51.82	2,936,273
Sep 17, 2024	53.70	54.05	52.60	52.98	52.98	3,469,211
Sep 16, 2024	55.79	55.79	53.75	53.98	53.98	2,186,032
Sep 13, 2024	55.78	55.98	55.00	55.54	55.54	1,234,561
Sep 12, 2024	56.19	56.44	55.10	55.32	55.32	816,789
Sep 11, 2024	56.51	56.87	55.35	56.03	56.03	1,407,442
Sep 10, 2024	56.45	57.25	55.25	56.51	56.51	2,587,945
Sep 9, 2024	55.85	57.45	55.10	55.93	55.93	3,418,200
Sep 6, 2024	55.15	56.10	53.80	54.23	54.23	1,424,358
Sep 5, 2024	54.10	57.96	53.40	55.19	55.19	4,162,528
Sep 4, 2024	53.35	54.99	53.01	54.18	54.18	1,058,348
Sep 3, 2024	53.92	54.49	53.40	53.72	53.72	418,808
Sep 2, 2024	54.28	54.97	53.80	53.92	53.92	635,318
Aug 30, 2024	54.16	55.85	53.72	54.97	54.97	1,004,441
Aug 29, 2024	54.07	54.88	53.25	53.72	53.72	585,708
Aug 28, 2024	54.40	54.90	53.55	54.00	54.00	559,295
Aug 26, 2024	56.40	56.65	54.60	54.67	54.67	626,907
Aug 23, 2024	55.35	55.90	54.90	55.52	55.52	644,488
Aug 22, 2024	55.00	55.45	54.80	54.96	54.96	618,637
Aug 21, 2024	55.79	55.79	53.35	54.46	54.46	752,462
Aug 20, 2024	55.99	56.80	55.10	55.25	55.25	566,781
Aug 19, 2024	54.55	56.88	54.20	55.89	55.89	1,039,397
Aug 16, 2024	53.79	54.99	53.20	54.07	54.07	754,764
Aug 14, 2024	54.05	54.47	53.00	53.30	53.30	531,439
Aug 13, 2024	54.45	55.19	53.51	53.91	53.91	637,115
Aug 12, 2024	55.24	55.89	52.51	54.39	54.39	856,638
Aug 9, 2024	56.18	57.00	55.05	55.35	55.35	815,872
Aug 8, 2024	55.49	56.41	55.30	55.57	55.57	620,121
Aug 7, 2024	56.44	56.90	55.06	55.35	55.35	743,966
Aug 6, 2024	53.50	57.50	53.50	55.69	55.69	1,827,538
Aug 5, 2024	52.10	54.72	52.10	53.31	53.31	1,650,317
Aug 2, 2024	55.90	56.50	55.67	55.85	55.85	1,013,179
Aug 1, 2024	58.50	58.50	56.30	56.68	56.68	998,121
Jul 31, 2024	58.50	59.80	57.80	57.89	57.89	1,180,989
Jul 30, 2024	57.50	59.45	56.65	57.87	57.87	2,934,571
Jul 29, 2024	62.97	63.80	61.00	61.58	61.58	2,747,163
Jul 26, 2024	57.79	62.90	57.22	61.17	61.17	3,211,416
Jul 25, 2024	55.93	57.95	55.26	57.29	57.29	1,026,989
Jul 24, 2024	56.24	57.80	55.02	55.94	55.94	1,272,404
Jul 23, 2024	56.51	58.51	54.01	56.24	56.24	1,299,734
Jul 22, 2024	54.98	58.00	53.00	56.98	56.98	1,403,312
Jul 19, 2024	56.68	56.80	55.01	55.59	55.59	795,680
Jul 18, 2024	57.30	57.94	56.01	56.43	56.43	858,393
Jul 16, 2024	57.20	57.94	56.92	56.99	56.99	712,252
Jul 15, 2024	58.00	58.34	56.90	57.17	57.17	792,161
Jul 12, 2024	57.40	57.78	56.90	57.09	57.09	866,415
Jul 11, 2024	58.35	58.84	57.20	57.34	57.34	966,892
Jul 10, 2024	59.10	59.25	56.39	57.80	57.80	1,042,394
Jul 9, 2024	58.85	58.90	58.00	58.58	58.58	837,428
Jul 8, 2024	60.30	60.30	57.70	58.40	58.40	1,266,428
Jul 5, 2024	60.90	60.90	59.00	59.35	59.35	1,224,382
Jul 4, 2024	60.00	61.75	59.51	59.93	59.93	1,278,029
Jul 3, 2024	59.34	61.45	59.15	59.67	59.67	1,752,288
Jul 2, 2024	62.40	62.40	58.56	59.34	59.34	2,330,662
Jul 1, 2024	55.00	61.90	54.55	61.34	61.34	6,646,059
Jun 28, 2024	55.50	56.21	54.00	54.15	54.15	7,972,840
Jun 27, 2024	58.72	58.90	55.40	55.80	55.80	7,645,088
Jun 26, 2024	62.39	62.99	58.62	58.95	58.95	7,357,146
Jun 25, 2024	64.50	65.49	62.20	62.44	62.44	4,266,934
Jun 24, 2024	66.65	67.00	63.32	64.50	64.50	3,163,593
Jun 21, 2024	68.50	69.90	67.00	67.21	67.21	2,399,152
Jun 20, 2024	63.35	69.90	63.35	66.92	66.92	4,034,410
Jun 19, 2024	64.00	64.00	61.30	62.23	62.23	2,110,875
Jun 18, 2024	66.72	66.80	63.10	64.08	64.08	2,995,830
Jun 14, 2024	66.50	68.00	66.00	66.09	66.09	3,065,684
Jun 13, 2024	71.60	72.00	68.19	68.34	68.34	4,346,344
Jun 12, 2024	66.80	71.50	64.00	68.29	68.29	12,586,510
Jun 11, 2024	75.25	75.25	69.00	73.55	73.55	30,705,550
Jun 10, 2024	62.71	62.71	62.71	62.71	62.71	6,322,317
Jun 7, 2024	51.99	52.75	51.13	52.26	52.26	1,592,623
Jun 6, 2024	51.40	52.78	51.00	51.46	51.46	1,091,026
Jun 5, 2024	48.20	52.45	47.12	51.37	51.37	1,884,991
Jun 4, 2024	52.81	52.81	46.80	48.86	48.86	1,985,200
Jun 3, 2024	53.20	53.38	51.01	52.00	52.00	2,042,886
May 31, 2024	50.44	53.25	49.31	50.81	50.81	1,927,838
May 30, 2024	47.80	51.94	47.56	50.81	50.81	3,542,878
May 29, 2024	50.07	50.75	47.89	48.47	48.47	3,017,207
May 28, 2024	51.25	51.63	49.62	50.08	50.08	2,189,363
May 27, 2024	52.55	52.91	51.00	51.25	51.25	1,928,847
May 24, 2024	54.30	54.30	52.51	52.86	52.86	716,779
May 23, 2024	54.50	54.80	53.50	54.14	54.14	618,468
May 22, 2024	52.90	54.37	52.50	54.10	54.10	774,362
May 21, 2024	54.75	54.75	52.51	53.00	53.00	969,395
May 17, 2024	52.52	54.50	52.52	54.31	54.31	791,933
May 16, 2024	54.36	54.62	51.20	52.32	52.32	3,874,319
May 15, 2024	56.85	57.00	53.81	54.23	54.23	3,081,218
May 14, 2024	55.49	57.00	55.31	56.35	56.35	436,422
May 13, 2024	56.46	56.92	54.55	55.11	55.11	646,493
May 10, 2024	54.75	56.90	53.50	56.46	56.46	848,743
May 9, 2024	55.19	56.30	53.95	54.16	54.16	1,076,931
May 8, 2024	56.30	57.60	54.70	55.06	55.06	2,557,327
May 7, 2024	56.59	57.90	55.30	56.32	56.32	1,098,712
May 6, 2024	58.42	58.98	55.60	56.59	56.59	2,450,044
May 3, 2024	58.85	60.67	57.65	57.92	57.92	2,208,412
May 2, 2024	59.85	60.72	58.35	58.90	58.90	4,149,304
Apr 30, 2024	64.30	64.50	60.50	61.02	61.02	5,978,637
Apr 29, 2024	63.75	65.45	63.00	63.52	63.52	655,679
Apr 26, 2024	66.80	66.89	63.00	63.71	63.71	1,029,082
Apr 25, 2024	67.00	68.40	65.43	66.25	66.25	620,431
Apr 24, 2024	66.20	67.50	66.15	66.86	66.86	663,624
Apr 23, 2024	64.20	66.64	63.99	65.76	65.76	1,288,604
Apr 22, 2024	61.23	63.95	61.23	63.57	63.57	900,256
Apr 19, 2024	60.00	60.85	59.00	60.15	60.15	470,652
Apr 18, 2024	62.95	63.43	60.73	61.16	61.16	478,412
Apr 16, 2024	59.14	61.60	59.14	60.73	60.73	484,758
Apr 15, 2024	58.10	60.89	58.00	60.21	60.21	877,901
Apr 12, 2024	61.94	62.60	60.85	61.09	61.09	518,069
Apr 10, 2024	63.44	64.15	61.87	61.99	61.99	495,998
Apr 9, 2024	65.49	66.00	62.40	62.92	62.92	489,296
Apr 8, 2024	63.71	66.55	63.71	64.74	64.74	827,864
Apr 5, 2024	63.50	64.50	62.51	63.58	63.58	504,176
Apr 4, 2024	63.15	64.60	63.13	63.75	63.75	465,514
Apr 3, 2024	63.79	64.50	63.01	63.64	63.64	608,296
Apr 2, 2024	63.30	63.80	61.40	63.23	63.23	746,333
Apr 1, 2024	58.20	62.50	58.20	62.50	62.50	1,209,322
Mar 28, 2024	57.63	59.40	56.40	56.82	56.82	1,415,701
Mar 27, 2024	59.16	60.32	56.80	57.20	57.20	1,539,327
Mar 26, 2024	61.50	61.71	58.50	59.09	59.09	1,272,799
Mar 22, 2024	61.29	62.50	60.50	61.71	61.71	643,875
Mar 21, 2024	62.00	64.90	60.69	60.98	60.98	981,258
Mar 20, 2024	61.00	63.00	60.50	61.76	61.76	727,773
Mar 19, 2024	64.00	64.89	59.10	60.85	60.85	1,209,473
Mar 18, 2024	63.88	65.49	63.09	64.43	64.43	770,581
Mar 15, 2024	63.00	65.00	57.77	63.09	63.09	1,778,742
Mar 14, 2024	55.06	60.56	52.50	60.56	60.56	1,062,739
Mar 13, 2024	60.14	63.70	54.66	55.06	55.06	2,327,286
Mar 12, 2024	64.00	64.97	60.05	60.73	60.73	1,868,879
Mar 11, 2024	68.00	68.90	65.30	65.53	65.53	833,506

ATULAUTO.NS Atul Auto Limited

443.75

-4.22%

OLAELEC.NS OLA ELECTRIC MOBILITY LTD

53.85

-4.74%

HYUNDAI.NS HYUNDAI MOTOR INDIA LTD

1,674.50

-2.38%

M&M.NS Mahindra & Mahindra Limited

2,702.60

-0.93%

BAJAJ-AUTO.NS Bajaj Auto Limited

7,383.40

-2.53%

TATAMOTORS.NS Tata Motors Limited

648.15

-0.02%

VOLCAR-B.ST Volvo Car AB (publ.)

22.89

+1.02%

BYDDY BYD Company Limited

90.37

-0.19%

TSLA Tesla, Inc.

262.67

-0.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Wardwizard Innovations & Mobility Limited (WARDINMOBI.BO)

Related Tickers