Price Data Selection & Download
Wardwizard Foods & Beverages Share Price All Time Records & Statistics (May 2015 - Oct 2026)
2694 daily OHLCV records on BSE from May 2015 to Oct. 2026.
Share Price All Time High
₹102.35
March 07, 2022
BSE Exchange
Share Price All Time Low
₹1.78
May 15, 2015
BSE Exchange
Highest Volume Trading Day
4,812,799
March 03, 2017 • ₹3.63
BSE Exchange
Share Price History Data (May 2015 - Oct 2026)
WARDWIZFBL daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹8.19 | ₹8.28 | ₹7.79 | ₹7.81 | 626,536 |
| 2026-10-05 | ₹8.20 | ₹8.56 | ₹8.13 | ₹8.19 | 276,037 |
| 2026-10-01 | ₹8.42 | ₹8.64 | ₹8.22 | ₹8.29 | 74,087 |
| 2026-09-30 | ₹8.72 | ₹8.72 | ₹8.27 | ₹8.47 | 1,058,961 |
| 2026-09-29 | ₹8.67 | ₹8.83 | ₹8.51 | ₹8.70 | 1,061,365 |
| 2026-09-28 | ₹8.73 | ₹8.73 | ₹8.61 | ₹8.67 | 45,375 |
| 2026-09-25 | ₹8.96 | ₹8.96 | ₹8.61 | ₹8.73 | 64,383 |
| 2026-09-24 | ₹8.80 | ₹9.20 | ₹8.53 | ₹8.84 | 162,688 |
| 2026-09-23 | ₹8.95 | ₹9.10 | ₹8.66 | ₹8.80 | 218,630 |
| 2026-09-22 | ₹9.35 | ₹9.35 | ₹8.81 | ₹8.92 | 432,561 |
| 2026-09-21 | ₹9.25 | ₹9.58 | ₹9.06 | ₹9.23 | 207,515 |
| 2026-09-18 | ₹9.66 | ₹9.66 | ₹9.25 | ₹9.39 | 82,521 |
| 2026-09-17 | ₹9.84 | ₹9.84 | ₹9.15 | ₹9.46 | 405,675 |
| 2026-09-16 | ₹9.37 | ₹9.66 | ₹9.26 | ₹9.51 | 971,861 |
| 2026-09-15 | ₹9.36 | ₹9.65 | ₹8.93 | ₹9.20 | 313,020 |
| 2026-09-11 | ₹9.75 | ₹9.75 | ₹9.14 | ₹9.40 | 97,987 |
| 2026-09-10 | ₹9.22 | ₹9.68 | ₹8.85 | ₹9.46 | 273,667 |
| 2026-09-09 | ₹9.20 | ₹9.44 | ₹8.82 | ₹9.22 | 145,760 |
| 2026-09-08 | ₹9.22 | ₹9.49 | ₹9.03 | ₹9.11 | 182,660 |
| 2026-09-07 | ₹9.48 | ₹9.74 | ₹9.21 | ₹9.36 | 93,065 |
| 2026-09-04 | ₹9.90 | ₹9.90 | ₹9.44 | ₹9.54 | 126,419 |
| 2026-09-03 | ₹9.76 | ₹10.14 | ₹9.62 | ₹9.87 | 36,077 |
| 2026-09-02 | ₹10.47 | ₹10.47 | ₹9.73 | ₹9.89 | 248,444 |
| 2026-09-01 | ₹11.00 | ₹11.00 | ₹10.21 | ₹10.24 | 384,629 |
| 2026-08-31 | ₹10.84 | ₹10.84 | ₹10.01 | ₹10.74 | 883,136 |
| 2026-08-28 | ₹10.29 | ₹10.33 | ₹10.28 | ₹10.33 | 241,668 |
| 2026-08-27 | ₹9.84 | ₹9.84 | ₹9.84 | ₹9.84 | 155,167 |
| 2026-08-26 | ₹9.37 | ₹9.38 | ₹8.90 | ₹9.38 | 143,809 |
| 2026-08-25 | ₹9.00 | ₹9.10 | ₹8.85 | ₹8.94 | 148,123 |
| 2026-08-24 | ₹9.05 | ₹9.20 | ₹8.95 | ₹9.00 | 142,210 |
| 2026-08-21 | ₹9.20 | ₹9.20 | ₹8.89 | ₹9.10 | 205,203 |
| 2026-08-20 | ₹9.18 | ₹9.37 | ₹9.00 | ₹9.14 | 128,866 |
| 2026-08-19 | ₹9.04 | ₹9.78 | ₹9.04 | ₹9.19 | 480,720 |
| 2026-08-18 | ₹10.09 | ₹10.09 | ₹9.51 | ₹9.51 | 263,833 |
| 2026-08-17 | ₹10.41 | ₹10.79 | ₹9.89 | ₹10.01 | 617,409 |
| 2026-08-14 | ₹10.85 | ₹10.90 | ₹10.32 | ₹10.41 | 390,067 |
| 2026-08-13 | ₹10.74 | ₹11.19 | ₹10.50 | ₹10.86 | 322,862 |
| 2026-08-12 | ₹10.77 | ₹10.80 | ₹10.38 | ₹10.70 | 305,095 |
| 2026-08-11 | ₹10.79 | ₹10.98 | ₹10.36 | ₹10.77 | 194,250 |
| 2026-08-10 | ₹10.97 | ₹11.22 | ₹10.25 | ₹10.67 | 178,892 |
| 2026-08-07 | ₹10.92 | ₹10.94 | ₹10.50 | ₹10.76 | 335,223 |
| 2026-08-06 | ₹10.43 | ₹10.43 | ₹10.10 | ₹10.42 | 288,851 |
| 2026-08-05 | ₹9.63 | ₹9.97 | ₹9.50 | ₹9.94 | 467,042 |
| 2026-08-04 | ₹9.45 | ₹9.73 | ₹9.10 | ₹9.50 | 771,541 |
| 2026-08-03 | ₹9.19 | ₹9.47 | ₹9.07 | ₹9.27 | 36,869 |
| 2026-07-31 | ₹9.39 | ₹9.39 | ₹9.14 | ₹9.23 | 17,740 |
| 2026-07-30 | ₹9.19 | ₹9.45 | ₹8.98 | ₹9.40 | 194,580 |
| 2026-07-29 | ₹9.16 | ₹9.34 | ₹8.86 | ₹9.14 | 477,073 |
| 2026-07-28 | ₹9.54 | ₹9.54 | ₹9.00 | ₹9.17 | 381,679 |
| 2026-07-27 | ₹9.30 | ₹9.68 | ₹9.20 | ₹9.44 | 61,494 |
| 2026-07-24 | ₹9.79 | ₹9.79 | ₹9.31 | ₹9.38 | 80,481 |
| 2026-07-23 | ₹9.32 | ₹9.80 | ₹9.32 | ₹9.71 | 42,531 |
| 2026-07-22 | ₹9.84 | ₹9.84 | ₹9.12 | ₹9.54 | 347,886 |
| 2026-07-21 | ₹9.30 | ₹9.69 | ₹9.15 | ₹9.53 | 72,698 |
| 2026-07-20 | ₹9.65 | ₹9.65 | ₹9.30 | ₹9.36 | 54,374 |
| 2026-07-17 | ₹9.74 | ₹9.74 | ₹9.27 | ₹9.46 | 112,725 |
| 2026-07-16 | ₹9.56 | ₹9.60 | ₹9.22 | ₹9.48 | 47,031 |
| 2026-07-15 | ₹9.02 | ₹9.63 | ₹9.00 | ₹9.30 | 241,222 |
| 2026-07-14 | ₹9.13 | ₹9.49 | ₹9.13 | ₹9.18 | 132,360 |
| 2026-07-13 | ₹9.60 | ₹9.60 | ₹9.33 | ₹9.39 | 22,610 |
| 2026-07-10 | ₹9.88 | ₹9.88 | ₹9.38 | ₹9.53 | 57,404 |
| 2026-07-09 | ₹9.74 | ₹9.89 | ₹9.46 | ₹9.65 | 121,086 |
| 2026-07-08 | ₹9.80 | ₹9.80 | ₹9.42 | ₹9.53 | 136,317 |
| 2026-07-07 | ₹9.80 | ₹9.80 | ₹9.51 | ₹9.62 | 79,245 |
| 2026-07-06 | ₹9.90 | ₹9.90 | ₹9.41 | ₹9.74 | 122,612 |
| 2026-07-03 | ₹9.56 | ₹9.90 | ₹9.33 | ₹9.81 | 137,617 |
| 2026-07-02 | ₹9.61 | ₹9.68 | ₹9.30 | ₹9.52 | 67,752 |
| 2026-07-01 | ₹9.70 | ₹9.70 | ₹9.22 | ₹9.52 | 149,722 |
| 2026-06-30 | ₹9.51 | ₹9.74 | ₹9.36 | ₹9.62 | 49,988 |
| 2026-06-29 | ₹9.57 | ₹9.84 | ₹9.46 | ₹9.61 | 74,092 |
| 2026-06-25 | ₹9.43 | ₹9.79 | ₹9.43 | ₹9.55 | 32,293 |
| 2026-06-24 | ₹9.77 | ₹9.77 | ₹9.43 | ₹9.61 | 163,735 |
| 2026-06-23 | ₹9.14 | ₹9.57 | ₹8.90 | ₹9.39 | 79,779 |
| 2026-06-22 | ₹9.24 | ₹9.38 | ₹8.90 | ₹9.12 | 204,605 |
| 2026-06-19 | ₹9.80 | ₹9.80 | ₹9.22 | ₹9.24 | 636,970 |
| 2026-06-18 | ₹9.89 | ₹9.89 | ₹9.54 | ₹9.70 | 210,487 |
| 2026-06-17 | ₹10.10 | ₹10.15 | ₹9.61 | ₹9.87 | 398,054 |
| 2026-06-16 | ₹9.95 | ₹10.20 | ₹9.65 | ₹10.01 | 93,561 |
| 2026-06-15 | ₹10.05 | ₹10.40 | ₹9.58 | ₹9.84 | 225,772 |
| 2026-06-12 | ₹9.55 | ₹10.34 | ₹9.55 | ₹10.03 | 403,226 |
| 2026-06-11 | ₹10.05 | ₹10.25 | ₹10.05 | ₹10.05 | 253,689 |
| 2026-06-10 | ₹10.90 | ₹11.19 | ₹10.55 | ₹10.57 | 1,111,685 |
| 2026-06-09 | ₹11.61 | ₹11.69 | ₹11.06 | ₹11.10 | 368,699 |
| 2026-06-08 | ₹11.75 | ₹12.09 | ₹11.47 | ₹11.64 | 1,144,185 |
| 2026-06-05 | ₹11.92 | ₹12.53 | ₹11.75 | ₹12.07 | 666,461 |
| 2026-06-04 | ₹11.85 | ₹12.19 | ₹11.82 | ₹11.95 | 219,528 |
| 2026-06-03 | ₹12.29 | ₹12.34 | ₹11.77 | ₹12.10 | 417,118 |
| 2026-06-02 | ₹11.82 | ₹12.33 | ₹11.60 | ₹12.01 | 453,527 |
| 2026-06-01 | ₹12.20 | ₹12.26 | ₹11.73 | ₹11.80 | 242,231 |
| 2026-05-29 | ₹11.87 | ₹12.20 | ₹11.85 | ₹12.05 | 203,742 |
| 2026-05-27 | ₹12.24 | ₹12.24 | ₹12.01 | ₹12.08 | 70,012 |
| 2026-05-26 | ₹12.54 | ₹12.54 | ₹11.96 | ₹12.24 | 250,520 |
| 2026-05-25 | ₹11.81 | ₹12.19 | ₹11.81 | ₹12.17 | 174,737 |
| 2026-05-22 | ₹11.81 | ₹12.10 | ₹11.79 | ₹11.99 | 157,105 |
| 2026-05-21 | ₹12.20 | ₹12.29 | ₹11.66 | ₹11.84 | 587,611 |
| 2026-05-20 | ₹12.01 | ₹12.29 | ₹12.01 | ₹12.23 | 385,816 |
| 2026-05-19 | ₹11.61 | ₹12.50 | ₹11.61 | ₹12.29 | 1,144,894 |
| 2026-05-18 | ₹12.43 | ₹12.50 | ₹11.94 | ₹11.98 | 453,957 |
| 2026-05-15 | ₹12.75 | ₹12.75 | ₹11.93 | ₹12.56 | 1,031,454 |
| 2026-05-14 | ₹11.70 | ₹12.50 | ₹11.36 | ₹12.40 | 1,526,860 |
| 2026-05-13 | ₹12.08 | ₹12.25 | ₹11.80 | ₹11.91 | 234,984 |
| 2026-05-12 | ₹12.10 | ₹12.49 | ₹11.67 | ₹12.19 | 876,441 |
| 2026-05-11 | ₹12.79 | ₹12.79 | ₹12.16 | ₹12.28 | 213,901 |
| 2026-05-08 | ₹12.52 | ₹12.80 | ₹12.25 | ₹12.61 | 867,368 |
| 2026-05-07 | ₹12.95 | ₹12.95 | ₹12.35 | ₹12.63 | 363,292 |
| 2026-05-06 | ₹12.87 | ₹13.20 | ₹12.55 | ₹12.79 | 763,288 |
| 2026-05-05 | ₹12.76 | ₹13.20 | ₹12.18 | ₹12.87 | 1,520,652 |
| 2026-05-04 | ₹11.78 | ₹12.95 | ₹11.67 | ₹12.82 | 1,624,924 |
| 2026-04-30 | ₹11.00 | ₹11.90 | ₹10.99 | ₹11.78 | 2,037,405 |
| 2026-04-29 | ₹10.30 | ₹11.00 | ₹10.05 | ₹10.90 | 1,633,211 |
| 2026-04-28 | ₹9.55 | ₹10.34 | ₹9.11 | ₹10.02 | 783,226 |
| 2026-04-27 | ₹9.08 | ₹9.60 | ₹9.08 | ₹9.49 | 591,559 |
| 2026-04-24 | ₹9.58 | ₹9.85 | ₹8.84 | ₹9.08 | 1,283,307 |
| 2026-04-23 | ₹9.36 | ₹9.60 | ₹9.12 | ₹9.53 | 282,934 |
| 2026-04-22 | ₹9.31 | ₹9.50 | ₹9.06 | ₹9.43 | 85,562 |
| 2026-04-21 | ₹9.90 | ₹9.90 | ₹8.73 | ₹9.37 | 291,735 |
| 2026-04-20 | ₹9.65 | ₹9.65 | ₹9.00 | ₹9.31 | 194,963 |
| 2026-04-17 | ₹9.41 | ₹9.87 | ₹9.15 | ₹9.40 | 279,984 |
| 2026-04-16 | ₹9.80 | ₹10.35 | ₹8.60 | ₹9.48 | 2,069,914 |
| 2026-04-15 | ₹9.02 | ₹9.55 | ₹9.02 | ₹9.41 | 926,463 |
| 2026-04-13 | ₹8.85 | ₹9.90 | ₹8.85 | ₹9.28 | 557,878 |
| 2026-04-10 | ₹9.29 | ₹9.54 | ₹8.81 | ₹9.31 | 920,122 |
| 2026-04-09 | ₹9.11 | ₹9.45 | ₹8.90 | ₹9.19 | 279,087 |
| 2026-04-08 | ₹9.19 | ₹9.29 | ₹8.25 | ₹9.11 | 271,904 |
| 2026-04-07 | ₹9.41 | ₹9.52 | ₹8.99 | ₹9.02 | 994,944 |
| 2026-04-06 | ₹9.50 | ₹9.90 | ₹9.25 | ₹9.46 | 795,398 |
| 2026-04-02 | ₹9.30 | ₹9.60 | ₹9.20 | ₹9.50 | 315,341 |
| 2026-04-01 | ₹8.83 | ₹9.26 | ₹8.63 | ₹9.23 | 454,848 |
| 2026-03-30 | ₹9.05 | ₹9.35 | ₹8.74 | ₹8.82 | 303,166 |
| 2026-03-27 | ₹8.64 | ₹9.39 | ₹8.61 | ₹9.20 | 2,604,520 |
| 2026-03-25 | ₹9.25 | ₹9.40 | ₹8.78 | ₹8.98 | 366,575 |
| 2026-03-24 | ₹8.93 | ₹9.18 | ₹8.89 | ₹9.05 | 718,372 |
| 2026-03-23 | ₹8.60 | ₹9.08 | ₹8.22 | ₹8.75 | 762,138 |
| 2026-03-20 | ₹8.86 | ₹8.90 | ₹8.55 | ₹8.65 | 258,232 |
| 2026-03-19 | ₹9.03 | ₹9.03 | ₹8.50 | ₹8.78 | 241,398 |
| 2026-03-18 | ₹8.15 | ₹8.75 | ₹8.15 | ₹8.65 | 189,768 |
| 2026-03-17 | ₹8.51 | ₹8.84 | ₹8.27 | ₹8.39 | 124,661 |
| 2026-03-16 | ₹8.42 | ₹8.99 | ₹8.34 | ₹8.61 | 306,390 |
| 2026-03-13 | ₹9.33 | ₹9.33 | ₹8.62 | ₹8.66 | 110,979 |
| 2026-03-12 | ₹9.21 | ₹9.50 | ₹8.86 | ₹9.07 | 880,276 |
| 2026-03-11 | ₹8.91 | ₹9.41 | ₹8.62 | ₹9.32 | 807,509 |
| 2026-03-10 | ₹9.10 | ₹9.10 | ₹8.71 | ₹8.97 | 608,443 |
| 2026-03-09 | ₹8.65 | ₹9.05 | ₹8.40 | ₹8.83 | 479,112 |
| 2026-03-06 | ₹9.14 | ₹9.14 | ₹8.70 | ₹8.83 | 253,288 |
| 2026-03-05 | ₹8.90 | ₹9.09 | ₹8.43 | ₹8.86 | 341,166 |
| 2026-03-04 | ₹8.39 | ₹8.80 | ₹8.06 | ₹8.69 | 359,470 |
| 2026-03-02 | ₹8.60 | ₹8.60 | ₹7.90 | ₹8.39 | 252,140 |
| 2026-02-27 | ₹8.21 | ₹8.62 | ₹7.80 | ₹8.27 | 388,265 |
| 2026-02-26 | ₹8.52 | ₹8.52 | ₹8.10 | ₹8.21 | 368,211 |
| 2026-02-25 | ₹8.39 | ₹8.75 | ₹8.15 | ₹8.52 | 271,336 |
| 2026-02-24 | ₹8.52 | ₹8.93 | ₹8.31 | ₹8.39 | 45,936 |
| 2026-02-23 | ₹8.41 | ₹9.17 | ₹8.41 | ₹8.52 | 154,838 |
| 2026-02-20 | ₹8.96 | ₹9.05 | ₹8.70 | ₹8.76 | 247,994 |
| 2026-02-19 | ₹8.90 | ₹9.09 | ₹8.71 | ₹8.81 | 163,630 |
| 2026-02-18 | ₹9.29 | ₹9.29 | ₹8.68 | ₹9.08 | 68,042 |
| 2026-02-17 | ₹8.80 | ₹9.15 | ₹8.66 | ₹9.11 | 235,756 |
| 2026-02-16 | ₹9.00 | ₹9.34 | ₹8.65 | ₹8.72 | 375,167 |
| 2026-02-13 | ₹9.75 | ₹9.75 | ₹9.00 | ₹9.10 | 194,916 |
| 2026-02-12 | ₹9.58 | ₹9.60 | ₹9.26 | ₹9.45 | 136,596 |
| 2026-02-11 | ₹8.81 | ₹9.40 | ₹8.63 | ₹9.20 | 231,598 |
| 2026-02-10 | ₹8.78 | ₹9.02 | ₹8.55 | ₹8.98 | 154,644 |
| 2026-02-09 | ₹8.63 | ₹8.81 | ₹8.32 | ₹8.66 | 261,409 |
| 2026-02-06 | ₹8.90 | ₹9.23 | ₹8.36 | ₹8.47 | 660,207 |
| 2026-02-05 | ₹9.11 | ₹9.70 | ₹8.80 | ₹8.80 | 268,523 |
| 2026-02-04 | ₹10.11 | ₹10.11 | ₹9.15 | ₹9.26 | 500,791 |
| 2026-02-03 | ₹9.63 | ₹9.63 | ₹9.63 | ₹9.63 | 325,338 |
| 2026-02-02 | ₹9.19 | ₹9.19 | ₹9.00 | ₹9.18 | 369,953 |
| 2026-02-01 | ₹8.73 | ₹8.76 | ₹8.05 | ₹8.76 | 286,944 |
| 2026-01-30 | ₹8.23 | ₹8.37 | ₹7.80 | ₹8.35 | 523,200 |
| 2026-01-29 | ₹7.85 | ₹8.19 | ₹7.50 | ₹7.98 | 432,232 |
| 2026-01-28 | ₹7.51 | ₹7.90 | ₹7.40 | ₹7.86 | 900,976 |
| 2026-01-27 | ₹7.69 | ₹8.16 | ₹7.40 | ₹7.53 | 496,298 |
| 2026-01-23 | ₹8.30 | ₹8.50 | ₹7.78 | ₹7.78 | 720,148 |
| 2026-01-22 | ₹8.15 | ₹8.72 | ₹8.15 | ₹8.18 | 260,123 |
| 2026-01-21 | ₹8.95 | ₹9.17 | ₹8.36 | ₹8.57 | 471,071 |
| 2026-01-20 | ₹8.90 | ₹9.00 | ₹8.51 | ₹8.79 | 303,441 |
| 2026-01-19 | ₹8.41 | ₹9.20 | ₹8.41 | ₹8.95 | 723,025 |
| 2026-01-16 | ₹8.85 | ₹9.21 | ₹8.85 | ₹8.85 | 167,443 |
| 2026-01-14 | ₹8.70 | ₹9.04 | ₹8.70 | ₹9.03 | 224,369 |
| 2026-01-13 | ₹8.53 | ₹8.87 | ₹8.53 | ₹8.87 | 319,027 |
| 2026-01-12 | ₹8.70 | ₹8.70 | ₹8.70 | ₹8.70 | 44,215 |
| 2026-01-09 | ₹9.00 | ₹9.00 | ₹8.87 | ₹8.87 | 132,286 |
| 2026-01-08 | ₹9.40 | ₹9.40 | ₹9.05 | ₹9.05 | 135,364 |
| 2026-01-07 | ₹9.23 | ₹9.23 | ₹9.23 | ₹9.23 | 255,707 |
| 2026-01-06 | ₹8.71 | ₹9.05 | ₹8.71 | ₹9.05 | 426,275 |
| 2026-01-05 | ₹8.99 | ₹8.99 | ₹8.88 | ₹8.88 | 413,101 |
| 2026-01-02 | ₹9.06 | ₹9.07 | ₹9.06 | ₹9.06 | 247,996 |
| 2026-01-01 | ₹9.24 | ₹9.24 | ₹9.24 | ₹9.24 | 140,285 |
Wardwizard Foods & Beverages Share Price Performance Analysis (May 2015 - Oct 2026)
WARDWIZFBL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.48%
₹9.24 → ₹7.81
Year to Date
Price Volatility
12.27%
Low Volatility
Year to Date
Average Daily Volume
401,140
Year to Date Average
BSE Exchange
Wardwizard Foods & Beverages Share Price History – Frequently Asked Questions
Common questions about WARDWIZFBL historical data and records. Review WARDWIZFBL PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Wardwizard Foods & Beverages (WARDWIZFBL)?
The all-time high share price of Wardwizard Foods & Beverages was ₹102.35 recorded on March 07, 2022 on the BSE exchange.
What is the all-time low share price of Wardwizard Foods & Beverages (WARDWIZFBL)?
The all-time low share price of Wardwizard Foods & Beverages was ₹1.78 recorded on May 15, 2015 on the BSE exchange.
How can I download WARDWIZFBL historical share price data?
You can download Wardwizard Foods & Beverages 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 WARDWIZFBL shares?
The highest trading volume day for Wardwizard Foods & Beverages was 4,812,799 shares traded on March 03, 2017 on the BSE exchange, with share price at ₹3.63.