Iware Supplychain Services Ltd

Iware Supplychain Services Ltd Historical Data

NSEBSE

₹198.45

(-4.11%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	185.1	185.1	181.3	181.3	28	65,70,960	36,000
06-Nov-2025	172.25	172.25	172.25	172.25	16	47,54,100	27,600
07-Nov-2025	163.65	180.85	163.65	180.85	91	2,59,40,700	1,33,200
10-Nov-2025	182	189.85	180	189.85	46	1,39,22,040	72,000
11-Nov-2025	199.3	199.3	197.15	199.3	39	1,02,79,140	49,200
12-Nov-2025	205.9	205.9	189.35	190.4	71	1,75,22,940	69,600
13-Nov-2025	192	198.6	192	196	20	58,49,040	24,000
14-Nov-2025	198	200	190	195.95	33	91,60,980	42,000
17-Nov-2025	197	197	187.2	192.8	19	50,26,320	21,600
18-Nov-2025	190.85	202.4	190.85	196.05	24	61,95,420	27,600
19-Nov-2025	191	202.95	191	202.95	29	70,57,320	31,200
20-Nov-2025	208	213.05	201	213.05	57	1,53,90,600	72,000
21-Nov-2025	223.55	223.7	214	223.7	56	1,94,44,380	81,600
24-Nov-2025	223.7	223.7	212.55	217.2	32	85,41,840	33,600
25-Nov-2025	221	228.05	218	228.05	26	70,47,600	30,000
26-Nov-2025	239.45	239.45	232.45	239.45	67	2,31,90,540	82,800
27-Nov-2025	237.8	243.9	227.5	241.1	69	2,23,32,240	76,800
28-Nov-2025	243.9	243.9	229.05	229.05	37	1,02,86,040	38,400
01-Dec-2025	229	238.95	225.7	229.3	24	69,75,120	22,800
02-Dec-2025	221	225	217.85	217.85	30	78,97,200	33,600
03-Dec-2025	211	211	206.95	206.95	37	1,11,96,240	50,400
04-Dec-2025	198	208	196.6	198.45	53	1,36,03,380	66,000

Iware Supplychain Services Ltd: Related NEWS

No Record Found

Invest wise with Expert advice