Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,210.96 +269.39 (+0.40%) CMC Crypto 200
1,371.31 -2.53 (-0.18%)
VA Tech Wabag Limited (WABAG.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 12:30PM IST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2024 | 991.05 | 1,000.00 | 971.00 | 980.35 | 980.35 | 100,532 |
| 17 May 2024 | 997.00 | 1,015.90 | 988.35 | 991.05 | 991.05 | 574,239 |
| 16 May 2024 | 972.25 | 1,002.90 | 963.00 | 997.00 | 997.00 | 994,584 |
| 15 May 2024 | 949.00 | 982.00 | 932.50 | 970.55 | 970.55 | 860,609 |
| 14 May 2024 | 912.25 | 951.95 | 910.00 | 945.75 | 945.75 | 1,091,669 |
| 13 May 2024 | 880.00 | 919.90 | 868.60 | 902.85 | 902.85 | 1,661,234 |
| 10 May 2024 | 871.60 | 882.00 | 854.05 | 865.70 | 865.70 | 321,213 |
| 09 May 2024 | 895.00 | 897.70 | 860.00 | 868.15 | 868.15 | 620,658 |
| 08 May 2024 | 901.85 | 926.00 | 882.65 | 895.30 | 895.30 | 650,548 |
| 07 May 2024 | 939.75 | 963.90 | 892.85 | 901.10 | 901.10 | 876,132 |
| 06 May 2024 | 947.70 | 948.00 | 911.00 | 930.35 | 930.35 | 477,817 |
| 03 May 2024 | 950.75 | 968.00 | 915.00 | 941.50 | 941.50 | 673,794 |
| 02 May 2024 | 968.00 | 969.80 | 941.00 | 945.05 | 945.05 | 352,635 |
| 30 Apr 2024 | 980.00 | 997.60 | 956.00 | 966.05 | 966.05 | 513,113 |
| 29 Apr 2024 | 992.15 | 1,009.00 | 965.00 | 977.15 | 977.15 | 431,619 |
| 26 Apr 2024 | 1,005.00 | 1,012.00 | 982.00 | 988.75 | 988.75 | 403,901 |
| 25 Apr 2024 | 950.00 | 1,030.00 | 942.50 | 1,000.10 | 1,000.10 | 1,229,640 |
| 24 Apr 2024 | 980.00 | 1,012.55 | 942.00 | 947.55 | 947.55 | 749,792 |
| 23 Apr 2024 | 1,015.20 | 1,019.20 | 972.25 | 979.60 | 979.60 | 1,015,351 |
| 22 Apr 2024 | 914.90 | 1,017.05 | 908.00 | 1,005.15 | 1,005.15 | 2,959,687 |
| 19 Apr 2024 | 918.00 | 941.10 | 903.00 | 909.80 | 909.80 | 827,016 |
| 18 Apr 2024 | 940.00 | 969.40 | 919.20 | 937.05 | 937.05 | 2,653,130 |
| 16 Apr 2024 | 799.00 | 944.75 | 786.05 | 923.90 | 923.90 | 4,488,933 |
| 15 Apr 2024 | 771.00 | 810.00 | 765.50 | 799.90 | 799.90 | 488,959 |
| 12 Apr 2024 | 814.05 | 817.50 | 789.00 | 794.30 | 794.30 | 221,872 |
| 10 Apr 2024 | 803.90 | 821.95 | 788.40 | 811.60 | 811.60 | 281,536 |
| 09 Apr 2024 | 799.90 | 812.75 | 795.90 | 802.10 | 802.10 | 242,578 |
| 08 Apr 2024 | 812.90 | 827.70 | 791.15 | 794.55 | 794.55 | 414,795 |
| 05 Apr 2024 | 801.25 | 811.50 | 792.85 | 809.45 | 809.45 | 229,514 |
| 04 Apr 2024 | 789.05 | 810.05 | 785.00 | 800.65 | 800.65 | 392,625 |
| 03 Apr 2024 | 795.50 | 795.50 | 777.80 | 788.20 | 788.20 | 224,489 |
| 02 Apr 2024 | 780.60 | 794.70 | 772.50 | 787.70 | 787.70 | 287,334 |
| 01 Apr 2024 | 769.95 | 780.30 | 766.55 | 775.45 | 775.45 | 202,993 |
| 28 Mar 2024 | 758.60 | 779.85 | 757.40 | 763.45 | 763.45 | 323,672 |
| 27 Mar 2024 | 740.05 | 775.00 | 737.25 | 757.90 | 757.90 | 516,398 |
| 26 Mar 2024 | 725.00 | 745.00 | 709.80 | 736.40 | 736.40 | 222,704 |
| 22 Mar 2024 | 726.20 | 749.30 | 722.25 | 736.80 | 736.80 | 392,003 |
| 21 Mar 2024 | 687.75 | 738.00 | 687.00 | 723.60 | 723.60 | 400,196 |
| 20 Mar 2024 | 695.00 | 699.20 | 678.00 | 682.80 | 682.80 | 184,702 |
| 19 Mar 2024 | 707.95 | 712.00 | 688.30 | 691.50 | 691.50 | 186,705 |
| 18 Mar 2024 | 705.00 | 721.85 | 695.20 | 704.15 | 704.15 | 204,204 |
| 15 Mar 2024 | 710.50 | 714.00 | 686.25 | 704.30 | 704.30 | 257,936 |
| 14 Mar 2024 | 656.00 | 722.80 | 651.80 | 711.95 | 711.95 | 554,432 |
| 13 Mar 2024 | 715.45 | 722.95 | 656.15 | 659.05 | 659.05 | 611,431 |
| 12 Mar 2024 | 710.00 | 725.90 | 688.80 | 694.50 | 694.50 | 710,046 |
| 11 Mar 2024 | 729.20 | 745.00 | 705.00 | 706.65 | 706.65 | 336,035 |
| 07 Mar 2024 | 738.00 | 740.65 | 725.00 | 730.85 | 730.85 | 259,375 |
| 06 Mar 2024 | 768.05 | 768.25 | 727.00 | 735.00 | 735.00 | 391,216 |
| 05 Mar 2024 | 758.75 | 771.10 | 742.35 | 767.10 | 767.10 | 615,699 |
| 04 Mar 2024 | 767.80 | 769.30 | 728.20 | 734.25 | 734.25 | 341,340 |
| 01 Mar 2024 | 738.00 | 751.75 | 722.25 | 732.70 | 732.70 | 412,251 |
| 29 Feb 2024 | 753.00 | 755.90 | 725.55 | 731.60 | 731.60 | 490,199 |
| 28 Feb 2024 | 783.90 | 784.85 | 752.05 | 755.80 | 755.80 | 641,355 |
| 27 Feb 2024 | 809.00 | 814.20 | 778.00 | 784.55 | 784.55 | 859,964 |
| 26 Feb 2024 | 752.15 | 807.00 | 747.50 | 800.45 | 800.45 | 1,663,934 |
| 23 Feb 2024 | 743.00 | 751.95 | 732.65 | 746.20 | 746.20 | 336,162 |
| 22 Feb 2024 | 720.00 | 740.95 | 711.55 | 738.55 | 738.55 | 321,935 |
| 21 Feb 2024 | 733.95 | 735.05 | 712.00 | 715.35 | 715.35 | 205,437 |
| 20 Feb 2024 | 732.70 | 745.00 | 720.60 | 731.60 | 731.60 | 354,046 |
| 19 Feb 2024 | 727.85 | 744.50 | 713.10 | 719.00 | 719.00 | 676,885 |
| 16 Feb 2024 | 725.70 | 731.00 | 718.00 | 727.20 | 727.20 | 383,651 |
| 15 Feb 2024 | 725.40 | 738.00 | 717.55 | 722.05 | 722.05 | 399,467 |
| 14 Feb 2024 | 680.00 | 729.90 | 676.20 | 722.55 | 722.55 | 561,284 |
| 13 Feb 2024 | 669.85 | 695.00 | 654.35 | 691.70 | 691.70 | 457,163 |
| 12 Feb 2024 | 697.00 | 700.00 | 657.05 | 665.25 | 665.25 | 501,243 |
| 09 Feb 2024 | 707.00 | 712.70 | 673.20 | 685.65 | 685.65 | 911,794 |
| 08 Feb 2024 | 698.15 | 719.60 | 693.20 | 706.40 | 706.40 | 510,379 |
| 07 Feb 2024 | 711.60 | 712.55 | 682.00 | 698.15 | 698.15 | 272,701 |
| 06 Feb 2024 | 709.20 | 714.45 | 699.50 | 704.50 | 704.50 | 273,030 |
| 05 Feb 2024 | 737.00 | 737.00 | 685.10 | 703.35 | 703.35 | 1,733,078 |
| 02 Feb 2024 | 678.00 | 683.00 | 658.95 | 661.80 | 661.80 | 286,758 |
| 01 Feb 2024 | 683.00 | 683.00 | 666.00 | 675.45 | 675.45 | 307,552 |
| 31 Jan 2024 | 679.00 | 684.90 | 657.45 | 674.45 | 674.45 | 524,562 |
| 30 Jan 2024 | 651.00 | 688.00 | 646.85 | 674.20 | 674.20 | 1,473,686 |
| 29 Jan 2024 | 616.10 | 654.90 | 615.00 | 646.05 | 646.05 | 821,666 |
| 25 Jan 2024 | 604.85 | 610.80 | 595.50 | 604.35 | 604.35 | 354,055 |
| 24 Jan 2024 | 615.00 | 621.60 | 600.35 | 603.30 | 603.30 | 343,215 |
| 23 Jan 2024 | 630.45 | 631.90 | 612.50 | 620.85 | 620.85 | 380,852 |
| 19 Jan 2024 | 639.70 | 641.85 | 620.05 | 625.65 | 625.65 | 339,510 |
| 18 Jan 2024 | 620.00 | 644.00 | 618.05 | 633.05 | 633.05 | 355,459 |
| 17 Jan 2024 | 634.85 | 636.25 | 615.20 | 621.70 | 621.70 | 611,551 |
| 16 Jan 2024 | 642.30 | 676.40 | 635.00 | 637.10 | 637.10 | 1,319,156 |
| 15 Jan 2024 | 645.60 | 650.55 | 637.55 | 642.30 | 642.30 | 161,770 |
| 12 Jan 2024 | 650.80 | 661.95 | 637.60 | 642.75 | 642.75 | 352,532 |
| 11 Jan 2024 | 622.00 | 654.85 | 621.00 | 648.40 | 648.40 | 354,918 |
| 10 Jan 2024 | 630.00 | 630.00 | 617.15 | 621.45 | 621.45 | 263,833 |
| 09 Jan 2024 | 638.00 | 643.40 | 625.10 | 630.05 | 630.05 | 179,264 |
| 08 Jan 2024 | 649.55 | 651.85 | 634.15 | 637.35 | 637.35 | 179,734 |
| 05 Jan 2024 | 643.50 | 665.90 | 643.50 | 647.50 | 647.50 | 703,174 |
| 04 Jan 2024 | 653.00 | 655.90 | 638.05 | 640.25 | 640.25 | 208,852 |
| 03 Jan 2024 | 626.00 | 654.50 | 620.60 | 650.55 | 650.55 | 472,685 |
| 02 Jan 2024 | 638.00 | 640.90 | 618.95 | 624.60 | 624.60 | 232,583 |
| 01 Jan 2024 | 629.85 | 645.60 | 626.35 | 638.55 | 638.55 | 195,845 |
| 29 Dec 2023 | 642.80 | 646.20 | 624.65 | 627.80 | 627.80 | 533,899 |
| 28 Dec 2023 | 612.55 | 659.90 | 601.95 | 641.10 | 641.10 | 1,119,228 |
| 27 Dec 2023 | 604.90 | 613.95 | 600.75 | 610.65 | 610.65 | 249,632 |
| 26 Dec 2023 | 600.90 | 605.05 | 592.25 | 598.05 | 598.05 | 216,711 |
| 22 Dec 2023 | 609.40 | 609.55 | 592.00 | 600.80 | 600.80 | 300,510 |
| 21 Dec 2023 | 590.50 | 609.45 | 581.50 | 606.50 | 606.50 | 450,285 |
| 20 Dec 2023 | 639.60 | 641.90 | 575.15 | 594.95 | 594.95 | 488,228 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.