SEBI Registration No.: INA000006688
Preparing link (3 sec)...
WEWORK Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 450.80 | 456.70 | 456.70 | 440.50 | 60213 | -0.89% |
| 01 Apr 2026 | 454.85 | 481.90 | 482.00 | 445.80 | 249471 | -0.11% |
| 30 Mar 2026 | 455.35 | 446.55 | 499.00 | 420.00 | 872557 | 1.07% |
| 27 Mar 2026 | 450.55 | 451.85 | 469.00 | 436.65 | 592771 | -2.09% |
| 25 Mar 2026 | 460.15 | 440.40 | 461.85 | 440.40 | 224716 | 3.37% |
| 24 Mar 2026 | 445.15 | 440.00 | 446.40 | 427.05 | 246581 | 0.33% |
| 23 Mar 2026 | 443.70 | 461.00 | 461.00 | 433.45 | 270933 | -5.60% |
| 20 Mar 2026 | 470.00 | 475.00 | 478.35 | 467.70 | 82753 | 0.36% |
| 19 Mar 2026 | 468.30 | 495.40 | 495.40 | 466.00 | 124307 | -5.75% |
| 18 Mar 2026 | 496.85 | 464.55 | 505.25 | 461.00 | 156575 | 8.02% |
| 17 Mar 2026 | 459.95 | 463.05 | 469.00 | 457.00 | 45507 | 1.09% |
| 16 Mar 2026 | 455.00 | 464.00 | 467.10 | 451.15 | 219069 | -2.33% |
| 13 Mar 2026 | 465.85 | 468.00 | 468.00 | 456.35 | 132249 | -0.46% |
| 12 Mar 2026 | 468.00 | 465.15 | 474.80 | 445.15 | 189498 | -0.35% |
| 11 Mar 2026 | 469.65 | 445.00 | 474.90 | 433.45 | 236150 | 6.52% |
| 10 Mar 2026 | 440.90 | 426.50 | 448.00 | 422.75 | 166680 | 3.38% |
| 09 Mar 2026 | 426.50 | 448.95 | 448.95 | 421.00 | 110032 | -5.30% |
| 06 Mar 2026 | 450.35 | 460.00 | 462.65 | 447.10 | 117783 | -2.38% |
| 05 Mar 2026 | 461.35 | 469.10 | 477.95 | 450.90 | 66431 | -0.68% |
| 04 Mar 2026 | 464.50 | 468.00 | 478.95 | 458.05 | 86561 | -3.18% |
| 02 Mar 2026 | 479.75 | 468.25 | 491.80 | 468.25 | 132692 | -3.33% |
| 27 Feb 2026 | 496.30 | 519.90 | 535.40 | 482.00 | 72255 | -4.79% |
| 26 Feb 2026 | 521.25 | 534.40 | 534.40 | 516.00 | 40024 | -1.68% |
| 25 Feb 2026 | 530.15 | 529.75 | 548.25 | 500.10 | 147119 | 2.88% |
| 24 Feb 2026 | 515.30 | 521.00 | 535.80 | 502.85 | 75373 | -1.81% |
| 23 Feb 2026 | 524.80 | 532.00 | 533.60 | 521.35 | 55973 | -1.36% |
| 20 Feb 2026 | 532.05 | 539.55 | 543.00 | 530.00 | 29158 | -1.39% |
| 19 Feb 2026 | 539.55 | 551.85 | 552.80 | 536.00 | 47026 | -2.23% |
| 18 Feb 2026 | 551.85 | 557.85 | 558.40 | 548.00 | 94337 | -1.08% |
| 17 Feb 2026 | 557.85 | 567.95 | 568.00 | 555.00 | 65897 | -1.61% |
| 16 Feb 2026 | 566.95 | 558.00 | 572.00 | 555.70 | 33230 | 0.88% |
| 13 Feb 2026 | 562.00 | 571.00 | 571.25 | 559.05 | 63705 | -2.28% |
| 12 Feb 2026 | 575.10 | 582.05 | 582.05 | 574.35 | 47488 | -1.20% |
| 11 Feb 2026 | 582.10 | 592.20 | 592.20 | 575.00 | 82676 | -2.04% |
| 10 Feb 2026 | 594.25 | 587.95 | 597.45 | 585.60 | 51557 | 1.59% |
| 09 Feb 2026 | 584.95 | 580.05 | 588.60 | 577.75 | 70337 | 0.81% |
| 06 Feb 2026 | 580.25 | 576.50 | 583.40 | 567.50 | 39735 | 0.65% |
| 05 Feb 2026 | 576.50 | 572.60 | 580.55 | 572.60 | 52880 | -0.51% |
| 04 Feb 2026 | 579.45 | 579.00 | 582.75 | 571.00 | 80740 | -0.24% |
| 03 Feb 2026 | 580.85 | 580.00 | 600.05 | 567.10 | 342184 | 1.40% |
| 02 Feb 2026 | 572.85 | 578.00 | 583.00 | 565.30 | 45054 | -1.10% |
| 01 Feb 2026 | 579.25 | 570.50 | 585.00 | 564.30 | 28049 | 1.53% |
| 30 Jan 2026 | 570.50 | 566.00 | 573.55 | 558.25 | 45822 | -0.09% |
| 29 Jan 2026 | 571.00 | 579.05 | 583.80 | 566.00 | 130716 | -2.45% |
| 28 Jan 2026 | 585.35 | 586.00 | 589.60 | 574.55 | 134586 | 0.01% |
| 27 Jan 2026 | 585.30 | 571.00 | 592.95 | 555.60 | 923178 | 0.96% |
| 23 Jan 2026 | 579.75 | 585.70 | 589.50 | 575.05 | 62849 | -1.89% |
| 22 Jan 2026 | 590.90 | 578.00 | 595.80 | 576.70 | 59119 | 2.10% |
| 21 Jan 2026 | 578.75 | 588.00 | 592.55 | 571.60 | 221569 | -2.59% |
| 20 Jan 2026 | 594.15 | 598.00 | 600.80 | 590.00 | 111952 | -1.26% |
| 19 Jan 2026 | 601.75 | 614.50 | 614.50 | 596.70 | 44671 | -1.35% |
| 16 Jan 2026 | 610.00 | 595.05 | 615.30 | 595.05 | 186381 | 1.62% |
| 14 Jan 2026 | 600.30 | 592.60 | 602.70 | 592.60 | 81220 | 0.28% |
| 13 Jan 2026 | 598.65 | 604.00 | 607.55 | 596.10 | 28136 | -0.89% |
| 12 Jan 2026 | 604.05 | 606.65 | 613.00 | 592.30 | 182098 | -1.72% |
| 09 Jan 2026 | 614.65 | 609.00 | 625.25 | 600.85 | 198491 | -0.26% |
| 08 Jan 2026 | 616.25 | 619.00 | 623.20 | 612.00 | 284846 | -0.72% |
| 07 Jan 2026 | 620.70 | 607.00 | 623.25 | 605.30 | 290322 | 1.46% |
| 06 Jan 2026 | 611.75 | 602.00 | 614.85 | 592.40 | 488494 | 0.15% |
| 05 Jan 2026 | 610.85 | 612.40 | 615.75 | 601.55 | 251753 | -1.24% |
| 02 Jan 2026 | 618.55 | 608.00 | 624.95 | 601.10 | 140571 | 1.66% |
| 01 Jan 2026 | 608.45 | 603.00 | 612.35 | 603.00 | 47285 | 0.63% |
| 31 Dec 2025 | 604.65 | 600.00 | 608.15 | 593.60 | 75641 | 0.75% |
| 30 Dec 2025 | 600.15 | 602.80 | 603.50 | 595.50 | 109941 | -0.44% |
| 29 Dec 2025 | 602.80 | 595.00 | 605.50 | 591.10 | 181346 | 0.60% |
| 26 Dec 2025 | 599.20 | 583.00 | 601.90 | 583.00 | 47585 | 1.93% |
| 24 Dec 2025 | 587.85 | 587.10 | 599.20 | 577.15 | 207031 | 0.03% |
| 23 Dec 2025 | 587.65 | 579.95 | 588.70 | 574.35 | 71152 | 1.02% |
| 22 Dec 2025 | 581.70 | 579.25 | 587.50 | 576.95 | 40705 | 0.07% |
| 19 Dec 2025 | 581.30 | 575.00 | 583.40 | 571.30 | 77998 | 0.76% |
| 18 Dec 2025 | 576.90 | 576.00 | 584.35 | 572.20 | 63477 | -1.29% |
| 17 Dec 2025 | 584.45 | 583.60 | 586.90 | 570.10 | 172067 | -0.03% |
| 16 Dec 2025 | 584.65 | 589.25 | 594.90 | 581.90 | 53061 | -0.85% |
| 15 Dec 2025 | 589.65 | 593.85 | 594.00 | 579.70 | 116805 | -0.71% |
| 12 Dec 2025 | 593.85 | 595.00 | 597.80 | 590.35 | 36525 | -0.19% |
| 11 Dec 2025 | 595.00 | 600.00 | 600.00 | 586.10 | 57876 | -1.32% |
| 10 Dec 2025 | 602.95 | 610.00 | 610.00 | 596.00 | 124633 | -1.36% |
| 09 Dec 2025 | 611.25 | 585.10 | 615.00 | 580.00 | 102596 | 3.56% |
| 08 Dec 2025 | 590.25 | 592.00 | 603.40 | 578.50 | 187540 | -0.93% |
| 05 Dec 2025 | 595.80 | 595.75 | 599.00 | 588.00 | 37700 | -0.19% |
| 04 Dec 2025 | 596.95 | 598.15 | 602.00 | 578.15 | 144597 | -0.20% |
| 03 Dec 2025 | 598.15 | 592.00 | 602.60 | 580.20 | 108616 | 1.73% |
| 02 Dec 2025 | 588.00 | 589.95 | 599.90 | 577.70 | 194324 | -0.14% |
| 01 Dec 2025 | 588.80 | 597.30 | 601.50 | 580.65 | 98602 | -1.60% |
| 28 Nov 2025 | 598.35 | 603.85 | 605.95 | 596.50 | 137706 | -1.08% |
| 27 Nov 2025 | 604.90 | 608.00 | 608.00 | 598.00 | 131765 | -0.17% |
| 26 Nov 2025 | 605.95 | 592.10 | 608.95 | 592.10 | 124560 | 1.97% |
| 25 Nov 2025 | 594.25 | 610.10 | 613.15 | 590.50 | 1258482 | -2.49% |
| 24 Nov 2025 | 609.40 | 622.85 | 627.00 | 605.50 | 162513 | -1.67% |
| 21 Nov 2025 | 619.75 | 622.80 | 622.80 | 614.00 | 107601 | -0.55% |
| 20 Nov 2025 | 623.15 | 632.80 | 635.05 | 615.00 | 243631 | -1.92% |
| 19 Nov 2025 | 635.35 | 639.95 | 646.00 | 632.35 | 235323 | -0.12% |
| 18 Nov 2025 | 636.10 | 650.00 | 662.80 | 630.40 | 1086741 | 3.46% |
| 17 Nov 2025 | 614.80 | 616.40 | 622.40 | 612.60 | 71639 | -1.11% |
| 14 Nov 2025 | 621.70 | 623.45 | 623.45 | 612.60 | 71010 | -0.28% |
| 13 Nov 2025 | 623.45 | 608.00 | 625.00 | 605.20 | 141017 | 1.78% |
| 12 Nov 2025 | 612.55 | 626.15 | 626.95 | 598.00 | 540725 | -1.60% |
| 11 Nov 2025 | 622.50 | 624.30 | 633.00 | 620.30 | 225361 | -0.36% |
| 10 Nov 2025 | 624.75 | 626.00 | 656.00 | 620.00 | 749115 | -1.13% |
| 07 Nov 2025 | 631.90 | 621.20 | 638.05 | 606.50 | 431517 | 0.83% |
| 06 Nov 2025 | 626.70 | 627.60 | 634.95 | 623.10 | 155243 | -0.86% |
| 04 Nov 2025 | 632.15 | 643.00 | 644.45 | 630.00 | 122267 | -2.40% |
| 03 Nov 2025 | 647.70 | 648.00 | 664.00 | 618.90 | 948918 | 0.34% |
| 31 Oct 2025 | 645.50 | 645.00 | 647.55 | 636.15 | 136622 | -0.13% |
| 30 Oct 2025 | 646.35 | 642.00 | 647.90 | 633.00 | 193033 | -0.15% |
| 29 Oct 2025 | 647.35 | 643.90 | 649.00 | 633.80 | 235880 | 0.39% |
| 28 Oct 2025 | 644.85 | 634.00 | 653.80 | 617.10 | 360062 | 1.11% |
| 27 Oct 2025 | 637.80 | 641.00 | 645.25 | 622.60 | 229656 | 0.47% |
| 24 Oct 2025 | 634.80 | 649.30 | 654.60 | 616.25 | 481831 | -1.17% |
| 23 Oct 2025 | 642.30 | 642.00 | 647.00 | 637.05 | 190940 | -0.67% |
| 21 Oct 2025 | 646.60 | 645.00 | 655.00 | 631.00 | 143947 | 1.24% |
| 20 Oct 2025 | 638.70 | 644.90 | 652.00 | 625.80 | 357824 | -1.16% |
| 17 Oct 2025 | 646.20 | 649.00 | 652.50 | 631.00 | 470567 | 0.21% |
| 16 Oct 2025 | 644.85 | 620.30 | 655.00 | 607.00 | 1225991 | 3.65% |
| 15 Oct 2025 | 622.15 | 602.00 | 625.00 | 601.25 | 370084 | 1.92% |
| 14 Oct 2025 | 610.40 | 608.50 | 619.00 | 601.10 | 1260716 | -0.46% |
| 13 Oct 2025 | 613.25 | 620.50 | 625.55 | 601.55 | 2756582 | -2.45% |
