BSE · WAGEND · stock
Wagend Infra Venture Limited (WAGEND) stock price history
Every BSE trading session of Wagend Infra Venture Limited from Mar 7, 2000 to Sep 28, 2026: 6,622 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WAGEND adjusted close, 2000 to 2026
- ₹72.60
- All time high, 2012
- ₹1.40
- 52 week high, ₹0.9000 low
- 6,622
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
WAGEND key facts
- Wagend Infra Venture Limited (WAGEND) closed at ₹1.27 on Sep 28, 2026 on BSE.
- WAGEND's all time high close is ₹72.60, set on Aug 23, 2012; its all time low close is ₹0.6100 on Jun 2, 2023.
- WAGEND's 52 week range is ₹0.9000 to ₹1.40.
- WAGEND returned +0.8% over the year to Sep 28, 2026 and +28.3% over five years.
- Over ten years WAGEND returned -86%, -17.6% a year compounded.
- WAGEND's deepest drawdown was -99.2% from Aug 23, 2012 to Jun 2, 2023.
- DataCedar holds 6,622 daily sessions of WAGEND history from Mar 7, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WAGEND price chart, 2000 to 2026
WAGEND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.5% |
| 3 months | +11.4% |
| 6 months | +15.5% |
| Year to date | +21.0% |
| 1 year | +0.8% |
| 3 years | +84.1% |
| 5 years | +28.3% |
| 10 years | -85.6% |
| Since Mar 7, 2000 | +9.5% |
| Compound annual growth, 26.6 years | +0.3% |
WAGEND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹72.60 on Aug 23, 2012
- All time low close
- ₹0.6100 on Jun 2, 2023
- 52 week high
- ₹1.40 on Sep 28, 2026
- 52 week low
- ₹0.9000 on Mar 2, 2026
- Deepest drawdown
- -99.2% from Aug 23, 2012 to Jun 2, 2023, not yet recovered
- Best single session
- +19.8% on Dec 11, 2024
- Worst single session
- -17.9% on Aug 17, 2005
- Volatility, 1 year annualised
- 72.5%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2011, +1,875%
- Worst calendar year
- 2013, -63%
WAGEND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Mar 7, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1.09 | ₹1.40 | ₹0.9000 | ₹1.27 | +16.5% | 6.6M | 184 |
| 2025 | ₹1.45 | ₹1.52 | ₹0.8700 | ₹1.09 | -23.2% | 13.8M | 248 |
| 2024 | ₹0.8800 | ₹2.54 | ₹0.8000 | ₹1.42 | +49.5% | 64.9M | 245 |
| 2023 | ₹0.9500 | ₹1.11 | ₹0.6100 | ₹0.9500 | 0.0% | 23.7M | 245 |
| 2022 | ₹2.17 | ₹3.79 | ₹0.7200 | ₹0.9500 | -54.1% | 71.7M | 248 |
| 2021 | ₹3.00 | ₹3.15 | ₹0.9500 | ₹2.07 | -31.0% | 11.3M | 248 |
| 2020 | ₹3.25 | ₹3.41 | ₹3.00 | ₹3.00 | -7.7% | 1.5K | 250 |
| 2019 | ₹4.41 | ₹4.41 | ₹3.10 | ₹3.25 | -26.3% | 6.5M | 242 |
| 2018 | ₹4.65 | ₹4.65 | ₹4.41 | ₹4.41 | -5.2% | 2.1K | 246 |
| 2017 | ₹9.00 | ₹9.00 | ₹4.50 | ₹4.65 | -48.3% | 86.4K | 248 |
| 2016 | ₹9.43 | ₹9.80 | ₹8.64 | ₹9.00 | -4.6% | 1.7M | 246 |
| 2015 | ₹11.75 | ₹15.49 | ₹6.61 | ₹9.43 | -19.7% | 12.3M | 246 |
| 2014 | ₹11.50 | ₹19.70 | ₹8.97 | ₹11.75 | +1.7% | 8M | 244 |
| 2013 | ₹30.30 | ₹51.40 | ₹11.55 | ₹11.55 | -63.4% | 74.9M | 248 |
| 2012 | ₹34.40 | ₹73.00 | ₹31.15 | ₹31.55 | -8.3% | 42.4M | 245 |
| 2011 | ₹1.74 | ₹35.60 | ₹1.74 | ₹34.40 | +1,875% | 394.7K | 246 |
| 2010 | ₹1.74 | ₹1.74 | ₹1.74 | ₹1.74 | 0.0% | 42.3K | 250 |
| 2009 | ₹1.66 | ₹1.74 | ₹1.66 | ₹1.74 | +4.9% | 56.8K | 243 |
| 2008 | ₹1.66 | ₹1.66 | ₹1.66 | ₹1.66 | 0.0% | 25.5K | 246 |
| 2007 | ₹1.19 | ₹1.66 | ₹1.19 | ₹1.66 | +40.0% | 93.5K | 248 |
| 2006 | ₹0.9200 | ₹1.19 | ₹0.9200 | ₹1.19 | +28.9% | 21.3K | 247 |
| 2005 | ₹1.12 | ₹1.12 | ₹0.9200 | ₹0.9200 | -17.9% | 250 | 250 |
| 2004 | ₹1.12 | ₹1.12 | ₹1.12 | ₹1.12 | 0.0% | 0 | 262 |
| 2003 | ₹1.12 | ₹1.12 | ₹1.12 | ₹1.12 | 0.0% | 0 | 261 |
| 2002 | ₹1.12 | ₹1.12 | ₹1.12 | ₹1.12 | 0.0% | 0 | 261 |
| 2001 | ₹1.12 | ₹1.12 | ₹1.12 | ₹1.12 | 0.0% | 0 | 261 |
| 2000 | ₹1.16 | ₹1.16 | ₹1.12 | ₹1.12 | n/a | 1.5K | 214 |
WAGEND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1.27 | +6.7% |
| August 2026 | ₹1.19 | -4.8% |
| July 2026 | ₹1.25 | +9.6% |
| June 2026 | ₹1.14 | -0.9% |
| May 2026 | ₹1.15 | +6.5% |
| April 2026 | ₹1.08 | +11.3% |
| March 2026 | ₹0.9700 | -11.8% |
| February 2026 | ₹1.10 | -0.9% |
| January 2026 | ₹1.11 | +1.8% |
| December 2025 | ₹1.09 | +3.8% |
| November 2025 | ₹1.05 | -7.9% |
| October 2025 | ₹1.14 | -5.0% |
About the WAGEND data
Daily bars. 6,622 sessions from Mar 7, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 7, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WAGEND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- WAAREEENER Waaree Energies Limited
- WAAREEINDO Indosolar Limited
- WAAREERTL Waaree Renewable Technologies Limited
- WABAG VA Tech Wabag Limited
- WAKEFIT Wakefit Innovations Limited
- WALCHANNAG Walchandnagar Industries Limited
- WALCHPF Walchand PeopleFirst Limited
- WALLFORT Wallfort Financial Services Ltd.
Common questions
WAGEND share price history
