Wardwizard Innovations & Mobility share price history

NSE: WARDINMOBIBSE: 538970AutomobilesSmall Cap

Wardwizard Innovations & Mobility Limited · Face value ₹1 · Listed Feb 2015

₹3.09₹0.01 (0.32%)BSE ₹3.13

Share price at the NSE close on 30 Oct 2026. Previous close ₹3.10.

30 Oct: open ₹3.17, high ₹3.18, low ₹3.02

52-week range of BSE trades to 30 Oct 2026

₹2.92Low, 29 Oct 2026₹11.55High, 30 Oct 2025

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹93 Cr2,365th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.62
Dividend yield: Nonein the last 12 months
ROCE: 5.0%
Debt to equity: 1.01
Volume, NSE: 5,00,767

Wardwizard Innovations & Mobility share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Wardwizard Innovations & Mobility's share price is on record from 5 May 2015, when it closed at ₹2.50, to 30 Oct 2026. Its highest close was ₹97.40 on 17 Jan 2022 and its lowest ₹2.50 on 5 May 2015, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	3.09	−58.4%	9.71	3.04	7.42	10.34	2.95	17,28,06,475
2025BSE close	7.42	−80.2%	38.87	7.42	37.50	39.48	7.29	32,15,83,132
2024BSE close	37.50	−32.4%	82.91	36.47	55.80	86.50	35.75	52,18,20,772
2023BSE close	55.48	−14.7%	65.55	36.50	65.00	68.70	33.21	29,17,24,526
2022BSE close	65.05	−22.2%	97.40	51.20	87.70	101.00	47.80	20,32,94,078
2021BSE close	83.60	+74.4%	94.35	45.50	47.40	98.00	43.40	4,27,01,123
2020BSE close	47.93	+565.6%	49.88	7.20	7.20	51.60	7.20	6,49,270
2019BSE close	7.20	−8.0%	7.83	7.07	7.83	7.83	7.07	3,340
2017BSE close	7.83	+24.2%	7.83	5.96	5.99	7.83	5.96	12,730
2016BSE close	6.30	+6.9%	6.92	5.99	6.01	7.23	5.78	9,870
2015BSE close	5.90	–	7.20	2.50	2.50	7.20	2.50	5,72,910

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 8 Jul 2016. 2015 is from its first session, 5 May 2015. The change in 2019 is on the close at the end of 2017, the last year before it with a trade. The close is the year's last trade for 2019 (7 Oct 2019), 2017 (9 Jun 2017), 2016 (20 Oct 2016) and 2015 (26 Nov 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	3.09	−43.3%	5.51	5.55	2.95	79,21,982
Sep 2026	5.45	−7.5%	6.19	6.19	4.69	59,73,126
Aug 2026BSE close	5.89	−12.0%	6.70	7.00	5.25	67,52,076
Jul 2026BSE close	6.69	−1.9%	6.80	7.79	6.50	95,12,565
Jun 2026BSE close	6.82	+0.4%	6.79	6.95	6.24	88,88,550
May 2026BSE close	6.79	−8.1%	7.64	7.64	6.69	1,03,63,888
Apr 2026BSE close	7.39	+45.5%	5.30	9.55	5.20	2,27,51,615
Mar 2026BSE close	5.08	−26.2%	6.61	7.14	5.05	2,03,39,687
Feb 2026BSE close	6.88	−8.5%	7.73	7.99	6.22	1,08,02,548
Jan 2026BSE close	7.52	+1.3%	7.42	10.34	5.05	6,95,00,438
Dec 2025BSE close	7.42	−23.7%	9.83	10.40	7.29	4,70,41,682
Nov 2025BSE close	9.73	−14.2%	11.35	11.49	9.50	2,79,26,671
Oct 2025BSE close	11.34	−5.7%	12.02	12.39	11.10	1,61,96,828
Sep 2025BSE close	12.02	−12.9%	13.81	14.85	11.90	1,61,04,898
Aug 2025BSE close	13.80	+11.5%	12.58	15.00	10.02	2,19,93,418
Jul 2025BSE close	12.38	−17.5%	15.00	15.30	12.01	2,18,79,340
Jun 2025BSE close	15.01	−7.8%	16.45	17.35	13.63	2,61,49,294
May 2025BSE close	16.28	−21.5%	20.99	21.22	15.08	2,77,18,635
Apr 2025BSE close	20.74	+14.8%	18.07	21.49	18.07	1,25,05,233
Mar 2025BSE close	18.07	−28.6%	25.30	32.15	17.30	6,60,67,527
Feb 2025BSE close	25.30	−20.7%	31.91	35.10	24.81	1,69,09,292
Jan 2025BSE close	31.91	−14.9%	37.50	39.48	31.00	2,10,90,314
Dec 2024BSE close	37.50	−14.9%	44.09	47.95	35.75	4,72,81,236
Nov 2024BSE close	44.09	−1.1%	45.00	49.69	42.00	1,70,38,753
Oct 2024BSE close	44.58	−9.3%	49.00	50.07	39.90	1,69,18,770
Sep 2024BSE close	49.13	−10.6%	54.28	57.96	48.10	4,27,62,352
Aug 2024BSE close	54.97	−5.0%	58.50	58.50	52.10	1,76,16,026
Jul 2024BSE close	57.89	+6.9%	55.00	63.80	53.00	3,64,46,041
Jun 2024BSE close	54.15	+6.6%	53.20	75.25	46.80	10,75,69,009
May 2024BSE close	50.81	−16.7%	59.85	60.72	47.56	3,92,90,899
Apr 2024BSE close	61.02	+7.4%	58.20	68.40	58.00	1,93,12,904
Mar 2024BSE close	56.82	−19.0%	71.60	72.99	52.50	2,10,24,191
Feb 2024BSE close	70.11	−5.4%	74.00	84.70	61.10	4,70,95,041
Jan 2024BSE close	74.08	+33.5%	55.80	86.50	55.30	10,94,65,550
Dec 2023BSE close	55.48	+10.7%	54.00	60.50	50.00	9,86,28,548
Nov 2023BSE close	50.14	+15.5%	43.50	55.69	43.43	5,82,21,374
Oct 2023BSE close	43.41	+15.1%	37.84	44.80	35.70	2,38,17,025
Sep 2023BSE close	37.73	−12.3%	42.80	44.40	36.90	1,90,80,453
Aug 2023BSE close	43.04	+15.0%	38.19	45.80	35.85	2,60,08,233
Jul 2023BSE close	37.41	−19.1%	46.69	46.90	33.21	2,05,03,985
Jun 2023BSE close	46.24	−4.5%	48.41	52.15	46.05	97,24,358
May 2023BSE close	48.44	−5.4%	51.90	52.80	47.00	71,78,925
Apr 2023BSE close	51.23	−1.1%	52.00	55.50	48.50	86,69,660
Mar 2023BSE close	51.80	−2.0%	53.15	58.10	48.36	60,84,004
Feb 2023BSE close	52.85	−11.2%	59.50	64.75	52.50	73,76,398
Jan 2023BSE close	59.50	−8.5%	65.00	68.70	57.90	64,31,563
Dec 2022BSE close	65.05	−3.4%	65.15	78.00	60.25	1,27,06,419
Nov 2022BSE close	67.35	+15.9%	57.00	74.85	54.40	2,13,94,550
Oct 2022BSE close	58.10	+10.4%	52.90	63.65	51.80	1,02,35,462
Sep 2022BSE close	52.65	−13.5%	60.50	62.05	51.10	96,66,986
Aug 2022BSE close	60.85	−1.1%	61.00	66.20	58.80	78,89,840
Jul 2022BSE close	61.50	+16.9%	52.80	68.00	51.30	1,28,24,263
Jun 2022BSE close	52.60	−15.2%	62.05	64.80	49.00	1,17,68,031
May 2022BSE close	62.05	−11.4%	69.00	72.00	47.80	1,00,61,200
Apr 2022BSE close	70.05	−9.1%	77.00	81.00	65.75	1,17,50,153
Mar 2022BSE close	77.10	−4.4%	78.70	95.00	73.00	2,13,51,462
Feb 2022BSE close	80.65	−9.4%	89.50	97.80	69.00	1,81,51,725
Jan 2022BSE close	89.00	+6.5%	87.70	101.00	78.50	5,54,93,987
Dec 2021BSE close	83.60	+16.0%	72.50	90.00	66.50	1,68,09,409
Nov 2021BSE close	72.10	+1.5%	71.25	84.00	64.50	39,53,764
Oct 2021BSE close	71.05	−6.5%	76.00	81.35	69.95	39,95,044
Sep 2021BSE close	76.00	+16.0%	66.00	82.40	63.00	39,12,177
Aug 2021BSE close	65.50	−2.4%	69.65	73.60	59.15	13,53,130
Jul 2021BSE close	67.10	−4.9%	70.55	98.00	65.00	72,14,618
Jun 2021BSE close	70.55	−3.0%	73.90	75.25	66.00	11,11,791
May 2021BSE close	72.75	−4.0%	72.00	84.00	70.00	14,34,833
Apr 2021BSE close	75.80	−3.4%	79.95	79.95	66.00	7,66,894
Mar 2021BSE close	78.50	−3.7%	81.50	87.73	73.20	16,46,533
Feb 2021BSE close	81.49	+43.2%	59.76	87.60	58.20	4,11,710
Jan 2021BSE close	56.92	+18.8%	47.40	57.50	43.40	91,220
Dec 2020BSE close	47.93	+6.8%	45.01	51.60	40.38	39,330
Nov 2020BSE close	44.88	−2.8%	47.00	49.88	38.90	95,590
Oct 2020BSE close	46.17	+85.1%	25.45	47.20	25.45	3,10,200
Sep 2020BSE close	24.95	+41.8%	17.90	24.99	17.90	73,390
Aug 2020BSE close	17.60	+49.2%	12.30	17.60	11.21	77,760
Jul 2020BSE close	11.80	+50.3%	7.89	12.10	7.80	51,240
Jun 2020BSE close	7.85	+9.0%	7.50	7.85	7.50	1,710
Mar 2020BSE close	7.20	0.0%	7.20	7.20	7.20	20
Jan 2020BSE close	7.20	0.0%	7.20	7.20	7.20	30
Oct 2019BSE close	7.20	0.0%	7.20	7.20	7.20	250
Aug 2019BSE close	7.20	+1.9%	7.20	7.42	7.20	1,020
Jul 2019BSE close	7.07	−5.0%	7.07	7.42	7.07	1,050
Jun 2019BSE close	7.44	−5.0%	7.44	7.44	7.44	1,000
Jan 2019BSE close	7.83	0.0%	7.83	7.83	7.83	20
Jun 2017BSE close	7.83	+14.6%	7.17	7.83	7.16	420
May 2017BSE close	6.83	+14.6%	6.23	6.83	6.23	10,320
Mar 2017BSE close	5.96	−9.7%	6.27	6.27	5.96	210
Jan 2017BSE close	6.60	+4.8%	5.99	6.60	5.99	1,780
Oct 2016BSE close	6.30	0.0%	6.30	6.30	6.30	10
Sep 2016BSE close	6.30	−4.5%	6.90	6.90	6.30	260
Aug 2016BSE close	6.60	+6.1%	6.10	7.23	6.10	1,810
Jul 2016BSE close	6.22	+5.5%	6.01	6.30	5.78	7,790
Nov 2015BSE close	5.90	−0.1%	5.90	5.90	5.90	1,020
Oct 2015BSE close	5.90	+4.8%	5.90	5.90	5.90	10
Sep 2015BSE close	5.63	−1.2%	5.42	5.63	4.89	31,830
Aug 2015BSE close	5.70	−12.7%	6.21	6.50	5.70	2,87,470
Jul 2015BSE close	6.53	+6.4%	5.95	6.75	5.53	2,05,300
Jun 2015BSE close	6.14	−5.0%	6.78	7.20	6.14	11,880
May 2015BSE close	6.46	–	2.50	6.46	2.50	35,400

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	3.17	3.18	3.02	3.09	3.12	5,00,767	–
29 Oct 2026	3.05	3.19	2.95	3.10	3.06	5,54,382	–
28 Oct 2026	3.18	3.30	3.04	3.04	3.09	8,78,572	–
27 Oct 2026	3.39	3.44	3.18	3.19	3.21	3,37,510	–
26 Oct 2026	3.56	3.56	3.34	3.34	3.36	4,93,109	–
23 Oct 2026	3.66	3.66	3.50	3.51	3.51	4,48,110	–
22 Oct 2026	3.93	3.93	3.68	3.68	3.69	3,33,961	–
21 Oct 2026	4.15	4.15	3.87	3.87	3.89	4,67,965	–
19 Oct 2026	4.30	4.49	4.07	4.07	4.23	5,67,758	–
16 Oct 2026	4.64	4.64	4.27	4.28	4.32	7,03,959	–
15 Oct 2026	4.77	4.78	4.46	4.49	4.57	4,12,054	–
14 Oct 2026	4.77	4.89	4.68	4.69	4.74	3,17,356	–
13 Oct 2026	4.90	5.00	4.67	4.77	4.81	4,07,318	–
12 Oct 2026	5.06	5.20	4.88	4.90	4.97	2,23,476	–
9 Oct 2026	5.02	5.10	4.85	5.06	5.01	2,84,891	–
8 Oct 2026	5.15	5.15	4.90	4.95	5.00	3,14,844	–
7 Oct 2026	5.20	5.20	5.05	5.15	5.12	1,02,283	–
6 Oct 2026	5.08	5.30	5.00	5.11	5.13	2,28,775	–
5 Oct 2026	5.31	5.55	5.07	5.17	5.26	91,237	–
1 Oct 2026	5.51	5.51	5.25	5.31	5.35	2,53,655	76.5%
30 Sep 2026	5.64	5.64	5.41	5.45	5.48	2,75,407	72.2%
29 Sep 2026	5.54	5.54	5.16	5.49	5.35	3,14,645	82.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Wardwizard Innovations & Mobility bonus and split history

Ex-date	Event	Price factor	What happened
19 Sep 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
20 Jan 2022	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
17 Mar 2021	Split	0.1000	Each share became 10.
8 Jul 2015	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.