Price Data Selection & Download
Waterbase Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4509 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine WATERBASE quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹417.50
January 02, 2018
BSE Exchange
Share Price All Time Low
₹2.70
October 27, 2008
BSE Exchange
Highest Volume Trading Day
3,201,020
July 24, 2024 • ₹101.94
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
WATERBASE daily open, high, low, close and volume (OHLCV) on BSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹44.01 | ₹45.75 | ₹44.01 | ₹44.79 | 20,100 |
| 2026-07-03 | ₹44.06 | ₹45.65 | ₹43.91 | ₹45.16 | 28,748 |
| 2026-07-02 | ₹44.69 | ₹44.70 | ₹43.57 | ₹43.94 | 18,740 |
| 2026-07-01 | ₹44.75 | ₹44.75 | ₹43.70 | ₹44.14 | 10,351 |
| 2026-06-30 | ₹44.89 | ₹44.89 | ₹43.80 | ₹44.08 | 8,558 |
| 2026-06-29 | ₹44.80 | ₹44.80 | ₹44.00 | ₹44.24 | 14,181 |
| 2026-06-25 | ₹44.35 | ₹45.23 | ₹43.80 | ₹44.09 | 22,773 |
| 2026-06-24 | ₹45.40 | ₹45.40 | ₹44.11 | ₹44.35 | 21,364 |
| 2026-06-23 | ₹44.74 | ₹45.62 | ₹44.00 | ₹44.48 | 27,806 |
| 2026-06-22 | ₹46.00 | ₹46.89 | ₹44.40 | ₹44.74 | 32,166 |
| 2026-06-19 | ₹46.97 | ₹46.97 | ₹45.61 | ₹46.24 | 11,075 |
| 2026-06-18 | ₹46.40 | ₹46.90 | ₹45.31 | ₹46.48 | 8,878 |
| 2026-06-17 | ₹46.40 | ₹46.40 | ₹45.35 | ₹46.16 | 12,602 |
| 2026-06-16 | ₹45.17 | ₹46.00 | ₹45.05 | ₹45.66 | 8,182 |
| 2026-06-15 | ₹45.81 | ₹46.10 | ₹44.80 | ₹45.17 | 21,526 |
| 2026-06-12 | ₹44.98 | ₹45.84 | ₹44.21 | ₹44.91 | 11,428 |
| 2026-06-11 | ₹45.95 | ₹45.95 | ₹44.00 | ₹45.00 | 29,762 |
| 2026-06-10 | ₹46.60 | ₹46.60 | ₹44.60 | ₹45.01 | 37,330 |
| 2026-06-09 | ₹44.99 | ₹45.89 | ₹44.45 | ₹45.06 | 12,070 |
| 2026-06-08 | ₹46.12 | ₹46.51 | ₹43.00 | ₹44.37 | 32,182 |
| 2026-06-05 | ₹46.00 | ₹46.89 | ₹45.10 | ₹46.12 | 12,015 |
| 2026-06-04 | ₹47.70 | ₹47.70 | ₹45.20 | ₹45.67 | 17,805 |
| 2026-06-03 | ₹47.87 | ₹47.87 | ₹45.70 | ₹46.65 | 8,056 |
| 2026-06-02 | ₹45.10 | ₹46.98 | ₹45.00 | ₹46.58 | 15,070 |
| 2026-06-01 | ₹47.43 | ₹47.43 | ₹45.00 | ₹45.36 | 43,832 |
| 2026-05-29 | ₹46.51 | ₹49.23 | ₹46.00 | ₹47.20 | 29,680 |
| 2026-05-27 | ₹48.14 | ₹49.00 | ₹47.30 | ₹48.22 | 12,507 |
| 2026-05-26 | ₹47.55 | ₹49.06 | ₹47.07 | ₹48.38 | 10,439 |
| 2026-05-25 | ₹47.91 | ₹49.00 | ₹47.15 | ₹47.55 | 15,721 |
| 2026-05-22 | ₹47.00 | ₹47.83 | ₹46.41 | ₹46.97 | 10,001 |
| 2026-05-21 | ₹47.50 | ₹48.00 | ₹46.30 | ₹46.79 | 12,905 |
| 2026-05-20 | ₹47.97 | ₹47.97 | ₹46.82 | ₹47.22 | 8,921 |
| 2026-05-19 | ₹47.63 | ₹49.00 | ₹47.47 | ₹47.50 | 16,287 |
| 2026-05-18 | ₹47.50 | ₹49.00 | ₹47.16 | ₹47.62 | 8,315 |
| 2026-05-15 | ₹50.80 | ₹50.80 | ₹48.08 | ₹48.31 | 12,373 |
| 2026-05-14 | ₹51.50 | ₹51.50 | ₹49.10 | ₹49.89 | 10,602 |
| 2026-05-13 | ₹49.50 | ₹50.30 | ₹48.71 | ₹49.69 | 12,865 |
| 2026-05-12 | ₹49.65 | ₹50.00 | ₹48.13 | ₹48.64 | 10,826 |
| 2026-05-11 | ₹50.50 | ₹53.00 | ₹49.64 | ₹50.28 | 40,280 |
| 2026-05-08 | ₹48.80 | ₹51.40 | ₹48.80 | ₹50.50 | 26,122 |
| 2026-05-07 | ₹49.44 | ₹51.35 | ₹49.44 | ₹50.18 | 35,764 |
| 2026-05-06 | ₹47.37 | ₹50.90 | ₹46.50 | ₹49.44 | 57,998 |
| 2026-05-05 | ₹47.51 | ₹49.54 | ₹47.51 | ₹48.73 | 16,229 |
| 2026-05-04 | ₹48.51 | ₹49.58 | ₹48.00 | ₹48.11 | 9,798 |
| 2026-04-30 | ₹50.18 | ₹50.20 | ₹48.56 | ₹49.21 | 10,355 |
| 2026-04-29 | ₹50.74 | ₹50.74 | ₹49.30 | ₹49.34 | 11,463 |
| 2026-04-28 | ₹49.01 | ₹51.00 | ₹49.01 | ₹49.57 | 22,245 |
| 2026-04-27 | ₹50.90 | ₹51.00 | ₹49.30 | ₹49.79 | 15,946 |
| 2026-04-24 | ₹50.64 | ₹50.64 | ₹48.61 | ₹49.92 | 14,849 |
| 2026-04-23 | ₹50.00 | ₹50.90 | ₹49.00 | ₹50.39 | 23,753 |
| 2026-04-22 | ₹52.00 | ₹52.00 | ₹48.64 | ₹50.15 | 28,196 |
| 2026-04-21 | ₹50.80 | ₹51.91 | ₹49.13 | ₹51.04 | 24,579 |
| 2026-04-20 | ₹49.51 | ₹53.20 | ₹49.00 | ₹49.91 | 34,716 |
| 2026-04-17 | ₹48.70 | ₹50.95 | ₹48.25 | ₹50.78 | 79,757 |
| 2026-04-16 | ₹49.45 | ₹49.90 | ₹47.25 | ₹48.53 | 18,909 |
| 2026-04-15 | ₹48.70 | ₹50.49 | ₹48.70 | ₹49.45 | 24,377 |
| 2026-04-13 | ₹46.43 | ₹49.25 | ₹45.02 | ₹48.70 | 43,106 |
| 2026-04-10 | ₹45.15 | ₹47.38 | ₹45.00 | ₹47.38 | 17,611 |
| 2026-04-09 | ₹44.44 | ₹46.66 | ₹43.15 | ₹45.13 | 28,838 |
| 2026-04-08 | ₹43.00 | ₹44.46 | ₹43.00 | ₹44.44 | 27,773 |
| 2026-04-07 | ₹42.39 | ₹42.50 | ₹40.86 | ₹42.35 | 9,740 |
| 2026-04-06 | ₹41.25 | ₹42.89 | ₹40.80 | ₹41.57 | 13,406 |
| 2026-04-02 | ₹38.85 | ₹41.50 | ₹38.01 | ₹41.17 | 19,236 |
| 2026-04-01 | ₹38.45 | ₹40.26 | ₹38.45 | ₹39.78 | 10,654 |
| 2026-03-30 | ₹40.47 | ₹40.47 | ₹38.45 | ₹38.45 | 26,004 |
| 2026-03-27 | ₹39.46 | ₹41.40 | ₹39.46 | ₹40.47 | 57,422 |
| 2026-03-25 | ₹39.85 | ₹42.45 | ₹38.80 | ₹39.65 | 44,814 |
| 2026-03-24 | ₹39.50 | ₹41.12 | ₹38.00 | ₹40.82 | 42,001 |
| 2026-03-23 | ₹41.97 | ₹41.97 | ₹39.17 | ₹39.17 | 25,258 |
| 2026-03-20 | ₹44.45 | ₹44.56 | ₹41.00 | ₹41.23 | 36,974 |
| 2026-03-19 | ₹43.89 | ₹43.89 | ₹42.40 | ₹42.98 | 9,149 |
| 2026-03-18 | ₹43.46 | ₹44.50 | ₹42.50 | ₹43.55 | 25,245 |
| 2026-03-17 | ₹43.10 | ₹43.90 | ₹41.55 | ₹43.67 | 19,259 |
| 2026-03-16 | ₹43.29 | ₹43.29 | ₹40.50 | ₹42.60 | 31,350 |
| 2026-03-13 | ₹42.53 | ₹43.84 | ₹41.61 | ₹41.98 | 26,352 |
| 2026-03-12 | ₹44.86 | ₹44.86 | ₹41.55 | ₹42.76 | 40,235 |
| 2026-03-11 | ₹45.77 | ₹46.90 | ₹43.49 | ₹43.49 | 39,000 |
| 2026-03-10 | ₹45.10 | ₹46.95 | ₹45.10 | ₹45.77 | 32,425 |
| 2026-03-09 | ₹46.99 | ₹46.99 | ₹44.94 | ₹45.06 | 30,045 |
| 2026-03-06 | ₹47.07 | ₹48.00 | ₹46.00 | ₹47.30 | 17,596 |
| 2026-03-05 | ₹47.06 | ₹48.90 | ₹45.00 | ₹47.07 | 53,710 |
| 2026-03-04 | ₹47.20 | ₹49.68 | ₹47.06 | ₹47.06 | 16,969 |
| 2026-03-02 | ₹50.13 | ₹50.13 | ₹49.53 | ₹49.53 | 65,758 |
| 2026-02-27 | ₹54.71 | ₹54.71 | ₹52.12 | ₹52.13 | 63,862 |
| 2026-02-26 | ₹56.52 | ₹57.74 | ₹54.61 | ₹54.86 | 23,601 |
| 2026-02-25 | ₹57.33 | ₹58.63 | ₹56.11 | ₹56.57 | 18,055 |
| 2026-02-24 | ₹59.47 | ₹59.75 | ₹56.50 | ₹57.33 | 47,074 |
| 2026-02-23 | ₹62.00 | ₹63.90 | ₹59.12 | ₹59.47 | 88,898 |
| 2026-02-20 | ₹59.49 | ₹61.97 | ₹59.49 | ₹60.54 | 61,795 |
| 2026-02-19 | ₹58.55 | ₹65.44 | ₹56.30 | ₹60.17 | 247,107 |
| 2026-02-18 | ₹56.25 | ₹61.79 | ₹56.25 | ₹58.13 | 194,447 |
| 2026-02-17 | ₹59.80 | ₹59.98 | ₹54.28 | ₹55.85 | 192,874 |
| 2026-02-16 | ₹62.70 | ₹67.70 | ₹58.20 | ₹58.63 | 348,444 |
| 2026-02-13 | ₹54.70 | ₹65.90 | ₹50.49 | ₹62.72 | 1,009,428 |
| 2026-02-12 | ₹48.34 | ₹56.35 | ₹47.50 | ₹55.10 | 575,664 |
| 2026-02-11 | ₹49.65 | ₹50.77 | ₹47.15 | ₹48.40 | 82,384 |
| 2026-02-10 | ₹54.20 | ₹55.77 | ₹49.20 | ₹49.60 | 159,077 |
| 2026-02-09 | ₹54.68 | ₹56.50 | ₹53.37 | ₹54.15 | 149,585 |
| 2026-02-06 | ₹55.60 | ₹55.60 | ₹51.62 | ₹52.48 | 49,311 |
| 2026-02-05 | ₹54.79 | ₹55.84 | ₹51.00 | ₹54.85 | 154,938 |
| 2026-02-04 | ₹50.99 | ₹58.50 | ₹48.95 | ₹53.85 | 677,654 |
| 2026-02-03 | ₹49.20 | ₹49.22 | ₹47.30 | ₹49.22 | 199,293 |
| 2026-02-02 | ₹42.38 | ₹42.99 | ₹40.49 | ₹41.02 | 28,544 |
| 2026-02-01 | ₹40.10 | ₹43.44 | ₹40.10 | ₹41.20 | 45,942 |
| 2026-01-30 | ₹38.98 | ₹40.50 | ₹38.60 | ₹40.08 | 20,563 |
| 2026-01-29 | ₹40.00 | ₹40.00 | ₹38.10 | ₹38.79 | 37,564 |
| 2026-01-28 | ₹40.40 | ₹41.36 | ₹39.05 | ₹40.09 | 38,033 |
| 2026-01-27 | ₹38.15 | ₹41.74 | ₹38.15 | ₹39.43 | 79,457 |
| 2026-01-23 | ₹41.99 | ₹42.79 | ₹40.45 | ₹40.72 | 9,422 |
| 2026-01-22 | ₹40.60 | ₹41.99 | ₹40.18 | ₹41.56 | 24,493 |
| 2026-01-21 | ₹41.58 | ₹42.25 | ₹39.45 | ₹40.67 | 24,076 |
| 2026-01-20 | ₹43.60 | ₹43.60 | ₹41.00 | ₹41.20 | 27,124 |
| 2026-01-19 | ₹45.13 | ₹45.15 | ₹43.25 | ₹43.31 | 11,925 |
| 2026-01-16 | ₹44.25 | ₹44.90 | ₹43.85 | ₹44.26 | 12,444 |
| 2026-01-14 | ₹44.06 | ₹44.80 | ₹44.00 | ₹44.27 | 13,279 |
| 2026-01-13 | ₹45.80 | ₹45.80 | ₹44.00 | ₹44.28 | 9,541 |
| 2026-01-12 | ₹44.68 | ₹46.45 | ₹43.13 | ₹45.26 | 34,146 |
| 2026-01-09 | ₹46.46 | ₹46.46 | ₹44.00 | ₹44.68 | 19,117 |
| 2026-01-08 | ₹46.85 | ₹46.85 | ₹45.50 | ₹45.63 | 11,221 |
| 2026-01-07 | ₹46.16 | ₹46.87 | ₹46.16 | ₹46.50 | 8,832 |
| 2026-01-06 | ₹46.50 | ₹47.45 | ₹46.30 | ₹46.47 | 13,273 |
| 2026-01-05 | ₹46.98 | ₹46.98 | ₹46.40 | ₹46.61 | 9,515 |
| 2026-01-02 | ₹46.34 | ₹47.34 | ₹46.01 | ₹46.72 | 20,994 |
| 2026-01-01 | ₹46.70 | ₹46.73 | ₹46.02 | ₹46.34 | 7,256 |
Waterbase Share Price Performance Analysis (Jan 2008 - Jul 2026)
WATERBASE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-3.34%
₹46.34 → ₹44.79
Year to Date
Price Volatility
10.45%
Low Volatility
Year to Date
Average Daily Volume
54,948
Year to Date Average
BSE Exchange
Waterbase Share Price History – Frequently Asked Questions
Common questions about WATERBASE historical data and records. For live price, key ratios and fundamentals, see Waterbase screener.
What is the all-time high share price of Waterbase (WATERBASE)?
The all-time high share price of Waterbase was ₹417.5 recorded on January 02, 2018 on the BSE exchange.
What is the all-time low share price of Waterbase (WATERBASE)?
The all-time low share price of Waterbase was ₹2.7 recorded on October 27, 2008 on the BSE exchange.
How can I download WATERBASE historical share price data?
You can download Waterbase 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 WATERBASE shares?
The highest trading volume day for Waterbase was 3,201,020 shares traded on July 24, 2024 on the BSE exchange, with share price at ₹101.94.