Price Data Selection & Download
Wagend Infra Venture Share Price All Time Records & Statistics (Nov 2009 - May 2026)
2227 daily OHLCV records on BSE from Nov. 2009 to May 2026. Compare with WAGEND fair value estimate to assess whether the stock is under or overvalued.
Share Price All Time High
₹268.00
June 05, 2012
BSE Exchange
Share Price All Time Low
₹0.61
April 26, 2023
BSE Exchange
Highest Volume Trading Day
5,661,298
April 16, 2024 • ₹1.39
BSE Exchange
Share Price History Data (Nov 2009 - May 2026)
WAGEND daily open, high, low, close and volume (OHLCV) on BSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹1.10 | ₹1.15 | ₹1.10 | ₹1.15 | 60,680 |
| 2026-05-27 | ₹1.06 | ₹1.17 | ₹1.06 | ₹1.12 | 31,210 |
| 2026-05-26 | ₹1.12 | ₹1.16 | ₹1.11 | ₹1.16 | 24,902 |
| 2026-05-25 | ₹1.06 | ₹1.13 | ₹1.06 | ₹1.13 | 8,029 |
| 2026-05-22 | ₹1.18 | ₹1.18 | ₹1.05 | ₹1.06 | 16,436 |
| 2026-05-21 | ₹1.14 | ₹1.14 | ₹1.12 | ₹1.12 | 17,844 |
| 2026-05-20 | ₹1.13 | ₹1.13 | ₹1.12 | ₹1.12 | 36,590 |
| 2026-05-19 | ₹1.13 | ₹1.13 | ₹1.10 | ₹1.10 | 22,471 |
| 2026-05-18 | ₹1.05 | ₹1.14 | ₹1.05 | ₹1.13 | 59,192 |
| 2026-05-15 | ₹1.11 | ₹1.17 | ₹1.11 | ₹1.13 | 3,328 |
| 2026-05-14 | ₹1.12 | ₹1.13 | ₹1.12 | ₹1.13 | 29,617 |
| 2026-05-13 | ₹1.11 | ₹1.12 | ₹1.11 | ₹1.12 | 6,971 |
| 2026-05-12 | ₹1.10 | ₹1.17 | ₹1.10 | ₹1.13 | 21,928 |
| 2026-05-11 | ₹1.10 | ₹1.19 | ₹1.10 | ₹1.17 | 11,893 |
| 2026-05-08 | ₹1.12 | ₹1.17 | ₹1.12 | ₹1.17 | 29,163 |
| 2026-05-07 | ₹1.10 | ₹1.20 | ₹1.10 | ₹1.13 | 5,724 |
| 2026-05-06 | ₹1.10 | ₹1.12 | ₹1.05 | ₹1.10 | 10,840 |
| 2026-05-05 | ₹1.12 | ₹1.12 | ₹1.10 | ₹1.12 | 9,157 |
| 2026-05-04 | ₹1.09 | ₹1.12 | ₹1.09 | ₹1.12 | 5,683 |
| 2026-04-30 | ₹1.14 | ₹1.14 | ₹1.08 | ₹1.08 | 1,908 |
| 2026-04-29 | ₹1.24 | ₹1.24 | ₹1.07 | ₹1.14 | 108,651 |
| 2026-04-28 | ₹1.23 | ₹1.23 | ₹1.18 | ₹1.18 | 18,982 |
| 2026-04-27 | ₹1.14 | ₹1.14 | ₹1.14 | ₹1.14 | 15,021 |
| 2026-04-24 | ₹1.11 | ₹1.19 | ₹1.11 | ₹1.14 | 16,702 |
| 2026-04-23 | ₹1.11 | ₹1.11 | ₹1.10 | ₹1.11 | 1,942 |
| 2026-04-22 | ₹1.10 | ₹1.11 | ₹1.10 | ₹1.11 | 38,088 |
| 2026-04-21 | ₹1.10 | ₹1.17 | ₹1.10 | ₹1.17 | 21,163 |
| 2026-04-20 | ₹1.13 | ₹1.19 | ₹1.13 | ₹1.13 | 15,650 |
| 2026-04-17 | ₹1.06 | ₹1.19 | ₹1.06 | ₹1.13 | 47,462 |
| 2026-04-16 | ₹1.19 | ₹1.19 | ₹1.11 | ₹1.12 | 11,126 |
| 2026-04-15 | ₹1.12 | ₹1.19 | ₹1.12 | ₹1.18 | 13,687 |
| 2026-04-13 | ₹1.14 | ₹1.15 | ₹1.10 | ₹1.10 | 10,711 |
| 2026-04-10 | ₹1.15 | ₹1.15 | ₹1.15 | ₹1.15 | 25,395 |
| 2026-04-09 | ₹1.12 | ₹1.17 | ₹1.12 | ₹1.15 | 8,394 |
| 2026-04-08 | ₹1.08 | ₹1.12 | ₹1.08 | ₹1.12 | 50,329 |
| 2026-04-07 | ₹1.06 | ₹1.06 | ₹1.06 | ₹1.06 | 2,499 |
| 2026-04-06 | ₹1.06 | ₹1.06 | ₹1.06 | ₹1.06 | 10,332 |
| 2026-04-02 | ₹1.01 | ₹1.06 | ₹1.01 | ₹1.06 | 12,991 |
| 2026-04-01 | ₹1.10 | ₹1.10 | ₹0.98 | ₹1.08 | 17,507 |
| 2026-03-30 | ₹1.10 | ₹1.10 | ₹0.97 | ₹0.97 | 46,284 |
| 2026-03-27 | ₹1.09 | ₹1.10 | ₹1.09 | ₹1.10 | 110,255 |
| 2026-03-25 | ₹1.03 | ₹1.10 | ₹1.02 | ₹1.10 | 9,181 |
| 2026-03-24 | ₹1.11 | ₹1.11 | ₹1.03 | ₹1.03 | 130,536 |
| 2026-03-23 | ₹1.00 | ₹1.01 | ₹1.00 | ₹1.01 | 23,079 |
| 2026-03-20 | ₹0.90 | ₹1.00 | ₹0.90 | ₹1.00 | 67,679 |
| 2026-03-19 | ₹1.01 | ₹1.01 | ₹1.00 | ₹1.00 | 5,732 |
| 2026-03-18 | ₹1.02 | ₹1.02 | ₹1.01 | ₹1.01 | 71,088 |
| 2026-03-17 | ₹1.01 | ₹1.07 | ₹1.01 | ₹1.01 | 6,396 |
| 2026-03-16 | ₹0.98 | ₹1.11 | ₹0.98 | ₹1.01 | 10,554 |
| 2026-03-13 | ₹1.05 | ₹1.05 | ₹1.05 | ₹1.05 | 9,779 |
| 2026-03-12 | ₹1.13 | ₹1.13 | ₹1.05 | ₹1.05 | 21,044 |
| 2026-03-11 | ₹1.04 | ₹1.04 | ₹0.99 | ₹0.99 | 4,058 |
| 2026-03-10 | ₹1.04 | ₹1.06 | ₹1.04 | ₹1.04 | 43,754 |
| 2026-03-09 | ₹1.04 | ₹1.04 | ₹1.00 | ₹1.03 | 14,161 |
| 2026-03-06 | ₹1.04 | ₹1.04 | ₹1.04 | ₹1.04 | 37,412 |
| 2026-03-05 | ₹1.02 | ₹1.04 | ₹1.02 | ₹1.04 | 44,399 |
| 2026-03-04 | ₹1.01 | ₹1.03 | ₹1.00 | ₹1.02 | 42,068 |
| 2026-03-02 | ₹1.10 | ₹1.17 | ₹0.90 | ₹1.00 | 43,103 |
| 2026-02-27 | ₹1.14 | ₹1.14 | ₹1.10 | ₹1.10 | 10,390 |
| 2026-02-26 | ₹1.14 | ₹1.14 | ₹1.10 | ₹1.14 | 4,992 |
| 2026-02-25 | ₹1.07 | ₹1.14 | ₹1.07 | ₹1.14 | 12,553 |
| 2026-02-24 | ₹1.12 | ₹1.12 | ₹1.12 | ₹1.12 | 40,359 |
| 2026-02-23 | ₹1.11 | ₹1.11 | ₹1.11 | ₹1.11 | 8,075 |
| 2026-02-20 | ₹1.17 | ₹1.17 | ₹1.10 | ₹1.11 | 71,202 |
| 2026-02-19 | ₹0.91 | ₹1.15 | ₹0.91 | ₹1.07 | 15,520 |
| 2026-02-18 | ₹1.18 | ₹1.18 | ₹1.10 | ₹1.10 | 2,094 |
| 2026-02-17 | ₹1.13 | ₹1.13 | ₹1.05 | ₹1.10 | 6,238 |
| 2026-02-16 | ₹1.10 | ₹1.13 | ₹1.01 | ₹1.13 | 4,233 |
| 2026-02-13 | ₹1.13 | ₹1.13 | ₹1.10 | ₹1.10 | 14,791 |
| 2026-02-12 | ₹1.11 | ₹1.13 | ₹1.11 | ₹1.13 | 61,322 |
| 2026-02-11 | ₹1.15 | ₹1.15 | ₹1.13 | ₹1.13 | 18,321 |
| 2026-02-10 | ₹1.00 | ₹1.18 | ₹1.00 | ₹1.15 | 9,698 |
| 2026-02-09 | ₹1.13 | ₹1.13 | ₹1.09 | ₹1.11 | 53,511 |
| 2026-02-06 | ₹1.12 | ₹1.13 | ₹1.12 | ₹1.13 | 2,481 |
| 2026-02-05 | ₹1.07 | ₹1.12 | ₹1.07 | ₹1.12 | 58,407 |
| 2026-02-04 | ₹1.15 | ₹1.15 | ₹1.12 | ₹1.12 | 13,972 |
| 2026-02-03 | ₹1.12 | ₹1.16 | ₹1.11 | ₹1.16 | 30,359 |
| 2026-02-02 | ₹1.11 | ₹1.19 | ₹1.11 | ₹1.17 | 18,838 |
| 2026-02-01 | ₹1.10 | ₹1.11 | ₹1.09 | ₹1.11 | 84,282 |
| 2026-01-30 | ₹1.09 | ₹1.19 | ₹1.09 | ₹1.11 | 9,958 |
| 2026-01-29 | ₹1.08 | ₹1.08 | ₹1.08 | ₹1.08 | 18,340 |
| 2026-01-28 | ₹1.08 | ₹1.08 | ₹1.08 | ₹1.08 | 49,793 |
| 2026-01-27 | ₹1.03 | ₹1.10 | ₹1.03 | ₹1.07 | 34,801 |
| 2026-01-23 | ₹1.09 | ₹1.10 | ₹1.09 | ₹1.10 | 74,704 |
| 2026-01-22 | ₹1.11 | ₹1.17 | ₹1.11 | ₹1.12 | 16,918 |
| 2026-01-21 | ₹1.18 | ₹1.18 | ₹1.12 | ₹1.12 | 24,552 |
| 2026-01-20 | ₹1.32 | ₹1.32 | ₹1.12 | ₹1.20 | 70,810 |
| 2026-01-19 | ₹1.11 | ₹1.11 | ₹1.11 | ₹1.11 | 151,676 |
| 2026-01-16 | ₹1.14 | ₹1.14 | ₹1.11 | ₹1.11 | 19,262 |
| 2026-01-14 | ₹1.08 | ₹1.16 | ₹1.08 | ₹1.16 | 6,838 |
| 2026-01-13 | ₹1.07 | ₹1.09 | ₹1.05 | ₹1.05 | 64,848 |
| 2026-01-12 | ₹1.05 | ₹1.08 | ₹1.05 | ₹1.07 | 75,144 |
| 2026-01-09 | ₹1.08 | ₹1.08 | ₹1.08 | ₹1.08 | 7,138 |
| 2026-01-08 | ₹1.12 | ₹1.12 | ₹1.03 | ₹1.06 | 165,173 |
| 2026-01-07 | ₹1.10 | ₹1.12 | ₹1.10 | ₹1.12 | 17,750 |
| 2026-01-06 | ₹1.26 | ₹1.26 | ₹1.11 | ₹1.15 | 26,897 |
| 2026-01-05 | ₹1.15 | ₹1.15 | ₹1.10 | ₹1.10 | 26,838 |
| 2026-01-02 | ₹1.23 | ₹1.23 | ₹1.15 | ₹1.15 | 22,368 |
| 2026-01-01 | ₹1.09 | ₹1.20 | ₹1.09 | ₹1.15 | 17,781 |
Wagend Infra Venture Share Price Performance Analysis (Nov 2009 - May 2026)
WAGEND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+0.00%
₹1.15 → ₹1.15
Year to Date
Price Volatility
4.42%
Low Volatility
Year to Date
Average Daily Volume
30,747
Year to Date Average
BSE Exchange
Wagend Infra Venture Share Price History – Frequently Asked Questions
Common questions about WAGEND historical data and records. Explore WAGEND value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Wagend Infra Venture (WAGEND)?
The all-time high share price of Wagend Infra Venture was ₹268.0 recorded on June 05, 2012 on the BSE exchange.
What is the all-time low share price of Wagend Infra Venture (WAGEND)?
The all-time low share price of Wagend Infra Venture was ₹0.61 recorded on April 26, 2023 on the BSE exchange.
How can I download WAGEND historical share price data?
You can download Wagend Infra Venture historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for WAGEND shares?
The highest trading volume day for Wagend Infra Venture was 5,661,298 shares traded on April 16, 2024 on the BSE exchange, with share price at ₹1.39.