NSE · WATERBASE · stock
Waterbase Limited (WATERBASE) stock price history
Every NSE trading session of Waterbase Limited from Aug 19, 2019 to Nov 13, 2026: 1,128 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.
WATERBASE adjusted close, 2019 to 2026
- ₹159.18
- All time high, 2020
- ₹74.90
- 52 week high, ₹40.00 low
- 1,128
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
WATERBASE key facts
- Waterbase Limited (WATERBASE) closed at ₹43.07 on Nov 13, 2026 on NSE.
- WATERBASE's all time high close is ₹159.18, set on Jan 16, 2020; its all time low close is ₹40.85 on Oct 30, 2026.
- WATERBASE's 52 week range is ₹40.00 to ₹74.90.
- WATERBASE returned -42.5% over the year to Nov 13, 2026 and -61.9% over five years.
- Since Aug 19, 2019 WATERBASE returned -58%, -11.3% a year compounded.
- WATERBASE's deepest drawdown was -74.3% from Jan 16, 2020 to Oct 30, 2026.
- DataCedar holds 1,128 daily sessions of WATERBASE history from Aug 19, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WATERBASE price chart, 2019 to 2026
WATERBASE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -42.5% |
| 6 months | -42.5% |
| Year to date | -42.5% |
| 1 year | -42.5% |
| 3 years | -42.5% |
| 5 years | -61.9% |
| 10 years | n/a |
| Since Aug 19, 2019 | -58.1% |
| Compound annual growth, 7.2 years | -11.3% |
WATERBASE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹159.18 on Jan 16, 2020
- All time low close
- ₹40.85 on Oct 30, 2026
- 52 week high
- ₹74.90 on Aug 11, 2026
- 52 week low
- ₹40.00 on Oct 30, 2026
- Deepest drawdown
- -74.3% from Jan 16, 2020 to Oct 30, 2026, not yet recovered
- Best single session
- +20.0% on Sep 12, 2019
- Worst single session
- -37.1% on Aug 17, 2026
- Volatility, 1 year annualised
- 57.1%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, -2%
- Worst calendar year
- 2022, -26%
WATERBASE 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. 2019 starts on Aug 19, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹74.90 | ₹74.90 | ₹40.00 | ₹43.07 | -42.5% | 1.2M | 62 |
| 2023 | ₹76.20 | ₹93.15 | ₹56.10 | ₹74.90 | -2.2% | 16.6M | 229 |
| 2022 | ₹102.50 | ₹116.10 | ₹66.45 | ₹76.60 | -25.8% | 16.4M | 248 |
| 2021 | ₹127.16 | ₹144.56 | ₹95.90 | ₹103.30 | -18.7% | 66.3M | 248 |
| 2020 | ₹134.50 | ₹163.05 | ₹68.41 | ₹127.06 | -4.8% | 106.3M | 251 |
| 2019 | ₹102.43 | ₹152.59 | ₹83.27 | ₹133.45 | n/a | 19.7M | 90 |
WATERBASE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹43.07 | +5.4% |
| October 2026 | ₹40.85 | -12.5% |
| September 2026 | ₹46.70 | -4.8% |
| August 2026 | ₹49.03 | -34.5% |
| December 2023 | ₹74.90 | 0.0% |
| November 2023 | ₹74.90 | 0.0% |
| October 2023 | ₹74.90 | -9.3% |
| September 2023 | ₹82.55 | -4.5% |
| August 2023 | ₹86.45 | +5.9% |
| July 2023 | ₹81.60 | +6.9% |
| June 2023 | ₹76.30 | +11.2% |
| May 2023 | ₹68.60 | +0.1% |
About the WATERBASE data
Daily bars. 1,128 sessions from Aug 19, 2019 to Nov 13, 2026, one row per NSE 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 Oct 23, 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 NSE 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 Aug 19, 2019, 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/nse%3AWATERBASE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- WAKEFIT Wakefit Innovations Limited
- WALCHANNAG Walchandnagar Industries Limited
- WANBURY Wanbury Limited
- WARDINMOBI Wardwizard Innovations & Mobility Limited
- WCIL Western Carriers (India) Limited
- WEALTH Wealth First Portfolio Managers Limited
- WEBELSOLAR Websol Energy System Limited
- WEIZMANIND Weizmann Limited
Common questions
WATERBASE share price history
