SEBI Registration No.: INA000006688
Preparing link (3 sec)...
WAKEFIT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 147.25 | 147.00 | 148.59 | 142.23 | 120843 | -0.30% |
| 01 Apr 2026 | 147.69 | 151.95 | 158.50 | 145.78 | 270529 | -2.84% |
| 30 Mar 2026 | 152.01 | 153.00 | 153.99 | 147.50 | 305100 | -0.84% |
| 27 Mar 2026 | 153.30 | 160.98 | 161.22 | 149.70 | 870450 | -4.91% |
| 25 Mar 2026 | 161.22 | 165.95 | 167.64 | 159.64 | 205990 | -1.79% |
| 24 Mar 2026 | 164.16 | 160.64 | 173.00 | 157.21 | 351225 | 5.92% |
| 23 Mar 2026 | 154.98 | 160.63 | 160.80 | 152.02 | 1542204 | -4.48% |
| 20 Mar 2026 | 162.25 | 160.00 | 164.29 | 156.81 | 482213 | 2.96% |
| 19 Mar 2026 | 157.58 | 162.52 | 164.75 | 157.22 | 321057 | -5.47% |
| 18 Mar 2026 | 166.69 | 156.41 | 169.40 | 156.41 | 364354 | 5.81% |
| 17 Mar 2026 | 157.53 | 157.19 | 158.13 | 150.63 | 246496 | 0.97% |
| 16 Mar 2026 | 156.01 | 162.00 | 162.94 | 154.34 | 257031 | -3.69% |
| 13 Mar 2026 | 161.98 | 169.40 | 169.90 | 159.51 | 200234 | -3.95% |
| 12 Mar 2026 | 168.64 | 170.00 | 171.47 | 166.28 | 150932 | -1.96% |
| 11 Mar 2026 | 172.02 | 177.54 | 180.00 | 170.10 | 413120 | -4.73% |
| 10 Mar 2026 | 180.56 | 172.00 | 182.20 | 171.42 | 169804 | 5.04% |
| 09 Mar 2026 | 171.90 | 171.73 | 173.71 | 165.00 | 145589 | -0.13% |
| 06 Mar 2026 | 172.12 | 180.18 | 183.00 | 170.00 | 396113 | -5.44% |
| 05 Mar 2026 | 182.03 | 184.70 | 186.79 | 178.83 | 145779 | -1.74% |
| 04 Mar 2026 | 185.25 | 183.00 | 187.97 | 177.31 | 123359 | 0.64% |
| 02 Mar 2026 | 184.07 | 178.42 | 188.98 | 176.04 | 168769 | -1.48% |
| 27 Feb 2026 | 186.83 | 195.00 | 195.00 | 183.30 | 74925 | -3.80% |
| 26 Feb 2026 | 194.20 | 196.00 | 196.53 | 189.13 | 121929 | 0.08% |
| 25 Feb 2026 | 194.05 | 189.00 | 195.40 | 188.20 | 202899 | 2.30% |
| 24 Feb 2026 | 189.68 | 196.52 | 197.99 | 188.50 | 240567 | -3.48% |
| 23 Feb 2026 | 196.52 | 212.00 | 212.00 | 194.09 | 453204 | -4.24% |
| 20 Feb 2026 | 205.23 | 203.69 | 207.80 | 201.50 | 215166 | 0.66% |
| 19 Feb 2026 | 203.88 | 200.05 | 205.59 | 200.05 | 413329 | 0.12% |
| 18 Feb 2026 | 203.64 | 212.81 | 218.68 | 202.22 | 474299 | -4.31% |
| 17 Feb 2026 | 212.82 | 206.00 | 216.00 | 203.40 | 916331 | 4.17% |
| 16 Feb 2026 | 204.30 | 212.00 | 213.30 | 201.24 | 772894 | -4.24% |
| 13 Feb 2026 | 213.35 | 214.40 | 218.10 | 207.29 | 888724 | -0.74% |
| 12 Feb 2026 | 214.95 | 214.73 | 224.00 | 210.01 | 1482196 | -0.39% |
| 11 Feb 2026 | 215.80 | 203.39 | 218.66 | 191.63 | 7784681 | 7.58% |
| 10 Feb 2026 | 200.59 | 188.99 | 204.00 | 183.56 | 9482885 | 8.00% |
| 09 Feb 2026 | 185.73 | 180.10 | 187.00 | 180.10 | 165718 | 1.43% |
| 06 Feb 2026 | 183.12 | 180.10 | 184.07 | 178.52 | 87260 | 0.52% |
| 05 Feb 2026 | 182.18 | 179.00 | 183.00 | 178.95 | 59953 | 0.67% |
| 04 Feb 2026 | 180.96 | 185.01 | 192.00 | 177.84 | 315352 | -1.06% |
| 03 Feb 2026 | 182.90 | 179.98 | 183.79 | 176.00 | 110165 | 1.79% |
| 02 Feb 2026 | 179.69 | 178.00 | 180.00 | 176.41 | 38154 | 0.62% |
| 01 Feb 2026 | 178.58 | 180.01 | 182.65 | 177.60 | 52228 | -2.01% |
| 30 Jan 2026 | 182.25 | 178.00 | 183.42 | 176.59 | 79250 | 1.21% |
| 29 Jan 2026 | 180.07 | 179.30 | 181.35 | 177.32 | 79917 | -0.38% |
| 28 Jan 2026 | 180.75 | 179.10 | 183.48 | 179.10 | 504880 | 0.29% |
| 27 Jan 2026 | 180.23 | 182.00 | 183.00 | 176.45 | 198055 | -1.11% |
| 23 Jan 2026 | 182.25 | 181.30 | 184.36 | 180.05 | 159675 | -0.15% |
| 22 Jan 2026 | 182.53 | 180.00 | 183.70 | 180.00 | 57060 | 0.50% |
| 21 Jan 2026 | 181.63 | 178.20 | 182.59 | 177.51 | 196222 | 0.08% |
| 20 Jan 2026 | 181.49 | 181.05 | 181.97 | 178.30 | 180590 | -0.30% |
| 19 Jan 2026 | 182.03 | 179.60 | 182.95 | 177.17 | 140998 | 0.19% |
| 16 Jan 2026 | 181.68 | 176.00 | 183.00 | 175.02 | 220003 | 2.12% |
| 14 Jan 2026 | 177.91 | 175.00 | 179.40 | 173.06 | 195871 | 0.96% |
| 13 Jan 2026 | 176.21 | 174.50 | 177.95 | 170.97 | 838409 | 1.26% |
| 12 Jan 2026 | 174.01 | 165.15 | 175.00 | 164.51 | 685338 | 0.78% |
| 09 Jan 2026 | 172.67 | 168.30 | 175.40 | 167.21 | 464798 | 0.78% |
| 08 Jan 2026 | 171.34 | 169.90 | 175.86 | 166.90 | 482419 | 1.10% |
| 07 Jan 2026 | 169.47 | 167.91 | 171.92 | 164.06 | 641440 | 0.53% |
| 06 Jan 2026 | 168.57 | 174.00 | 174.79 | 166.01 | 3156662 | -4.15% |
| 05 Jan 2026 | 175.86 | 177.01 | 178.80 | 173.00 | 618899 | -1.92% |
| 02 Jan 2026 | 179.31 | 184.03 | 184.90 | 178.00 | 256270 | -3.61% |
| 01 Jan 2026 | 186.03 | 184.44 | 186.78 | 182.26 | 225162 | 0.86% |
| 31 Dec 2025 | 184.44 | 184.00 | 186.50 | 180.52 | 414018 | 0.16% |
| 30 Dec 2025 | 184.14 | 179.00 | 190.80 | 173.81 | 633390 | 2.28% |
| 29 Dec 2025 | 180.04 | 185.00 | 185.61 | 177.30 | 465777 | -3.21% |
| 26 Dec 2025 | 186.01 | 184.70 | 187.11 | 184.21 | 338690 | -0.79% |
| 24 Dec 2025 | 187.50 | 186.71 | 188.74 | 184.26 | 545170 | -0.36% |
| 23 Dec 2025 | 188.17 | 192.42 | 192.69 | 185.05 | 666497 | 0.80% |
| 22 Dec 2025 | 186.67 | 192.31 | 200.96 | 182.50 | 4650041 | -2.94% |
| 19 Dec 2025 | 192.32 | 195.00 | 197.24 | 189.21 | 1506137 | -0.31% |
| 18 Dec 2025 | 192.92 | 192.00 | 197.40 | 187.62 | 1418303 | 1.47% |
| 17 Dec 2025 | 190.12 | 191.91 | 194.72 | 189.51 | 2726666 | -1.98% |
| 16 Dec 2025 | 193.97 | 188.00 | 199.90 | 188.00 | 12129115 | 0.87% |
