Wardwizard Foods and Beverages share price history

BSE: 539132Food ProductsSmall Cap

Wardwizard Foods and Beverages Limited · Face value ₹1 · Listed May 2015

₹5.47₹0.60 (9.88%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹6.07.

30 Oct: open ₹5.75, high ₹5.80, low ₹5.47

52-week range of traded prices to 30 Oct 2026

₹5.47Low, 30 Oct 2026₹13.20High, 5 May 2026

Market cap: ₹141 Cr2,250th largest listed
P/E: 32.87
P/B: 1.72
Dividend yield: Nonein the last 12 months
ROE: 5.3%
ROCE: 4.5%
Debt to equity: 0.46
Volume, BSE: 5,31,539

Wardwizard Foods and Beverages share price by year, month and day

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

Wardwizard Foods and Beverages' share price is on record from 15 May 2015, when it closed at ₹1.87, to 30 Oct 2026. Its highest close was ₹97.50 on 4 Mar 2022 and its lowest ₹1.87 on 15 May 2015, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	5.47	−41.9%	12.87	5.47	9.24	13.20	5.47	8,01,94,810
2025	9.42	+73.5%	12.37	3.50	5.49	12.75	3.45	8,34,19,555
2024	5.43	−82.9%	33.64	5.43	32.95	33.90	5.33	9,54,04,874
2023	31.75	−29.1%	48.24	21.20	43.00	49.90	19.50	2,02,31,569
2022	44.75	+82.7%	97.50	25.70	25.70	102.35	25.70	56,57,621
2021	24.49	+1,028.6%	24.49	2.09	2.27	24.49	2.09	16,77,498
2020	2.17	−16.5%	4.80	1.90	2.60	5.00	1.90	4,53,360
2019	2.60	−44.7%	5.24	2.32	4.80	5.80	2.20	14,16,905
2018	4.70	+26.0%	6.23	3.39	3.65	6.98	2.78	57,56,096
2017	3.73	−22.1%	5.01	2.79	4.80	5.45	2.52	1,52,82,405
2016	4.79	+22.8%	5.29	3.81	3.87	5.63	3.26	2,87,35,302
2015	3.90	–	5.03	1.87	1.79	5.53	1.79	8,51,19,832

₹ 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. 2015 is from its first session, 15 May 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	5.47	−35.4%	8.42	8.64	5.47	57,57,165
Sep 2026	8.47	−21.1%	11.00	11.00	8.27	66,13,263
Aug 2026	10.74	+16.4%	9.19	11.22	8.85	67,00,836
Jul 2026	9.23	−4.1%	9.70	9.90	8.86	31,58,239
Jun 2026	9.62	−20.2%	12.20	12.53	8.90	74,49,685
May 2026	12.05	+2.3%	11.78	13.20	11.36	1,24,51,558
Apr 2026	11.78	+33.6%	8.83	11.90	8.25	1,50,49,785
Mar 2026	8.82	+6.7%	8.60	9.50	7.90	99,67,603
Feb 2026	8.27	−1.0%	8.73	10.11	7.80	57,10,094
Jan 2026	8.35	−11.4%	9.24	9.40	7.40	73,36,582
Dec 2025	9.42	−7.3%	10.63	10.90	8.15	97,38,378
Nov 2025	10.16	−4.0%	10.65	12.75	10.04	1,31,89,975
Oct 2025	10.58	+20.0%	8.65	10.75	8.48	1,14,32,285
Sep 2025	8.82	+68.0%	5.65	9.93	5.38	2,12,31,791
Aug 2025	5.25	+29.6%	4.18	5.25	3.61	26,65,628
Jul 2025	4.05	−6.9%	4.27	4.65	3.75	35,50,093
Jun 2025	4.35	+10.4%	4.01	4.84	4.01	22,09,993
May 2025	3.94	+4.8%	3.84	4.50	3.65	28,25,210
Apr 2025	3.76	+1.3%	3.71	4.14	3.54	30,72,030
Mar 2025	3.71	−13.5%	4.29	4.41	3.45	66,20,692
Feb 2025	4.29	−12.3%	5.13	5.38	4.29	21,13,468
Jan 2025	4.89	−9.9%	5.49	5.70	4.12	47,70,012
Dec 2024	5.43	−18.7%	6.97	6.97	5.33	51,51,149
Nov 2024	6.68	−1.2%	6.89	7.30	5.83	22,97,468
Oct 2024	6.76	−2.9%	7.30	8.09	6.33	29,92,285
Sep 2024	6.96	−11.1%	7.68	7.68	6.57	31,41,292
Aug 2024	7.83	+12.5%	6.99	8.54	6.00	1,19,38,876
Jul 2024	6.96	−28.9%	10.27	10.50	6.80	2,42,90,288
Jun 2024	9.79	−27.9%	13.98	14.00	9.46	97,92,477
May 2024	13.58	−23.0%	17.50	17.52	13.57	24,23,335
Apr 2024	17.64	−14.1%	20.13	21.34	17.64	8,90,693
Mar 2024	20.54	−7.7%	21.53	23.00	15.21	1,17,39,624
Feb 2024	22.25	−15.9%	26.12	26.80	20.80	70,43,997
Jan 2024	26.45	−16.7%	32.95	33.90	26.00	1,37,03,390
Dec 2023	31.75	+4.0%	30.57	36.00	26.56	1,41,54,360
Nov 2023	30.52	+1.7%	30.62	31.99	19.50	29,89,665
Oct 2023	30.02	−23.1%	39.40	40.79	27.66	6,38,083
Sep 2023	39.03	−8.9%	43.71	49.50	34.60	6,18,124
Aug 2023	42.85	+19.2%	36.89	49.90	33.01	8,59,364
Jul 2023	35.94	−2.6%	36.20	40.45	31.00	2,44,921
Jun 2023	36.91	−2.4%	37.80	39.55	36.03	1,70,257
May 2023	37.81	−2.1%	38.80	44.90	36.00	90,493
Apr 2023	38.63	+19.0%	34.00	41.80	33.15	93,676
Mar 2023	32.45	−14.8%	36.75	40.45	30.40	1,01,826
Feb 2023	38.10	−5.1%	40.10	45.40	30.30	1,99,436
Jan 2023	40.15	−10.3%	43.00	46.00	39.40	71,364
Dec 2022	44.75	−6.3%	48.90	50.00	37.05	1,38,617
Nov 2022	47.75	−7.8%	51.85	55.80	42.45	1,41,625
Oct 2022	51.80	−9.0%	56.00	56.95	49.00	1,09,419
Sep 2022	56.95	+13.4%	52.00	59.90	47.65	18,97,284
Aug 2022	50.20	+2.8%	46.45	54.40	44.25	3,30,946
Jul 2022	48.85	+13.6%	43.00	56.80	39.20	1,57,329
Jun 2022	43.00	−20.7%	56.90	56.90	40.60	1,30,706
May 2022	54.25	−2.6%	53.15	66.95	43.55	1,73,100
Apr 2022	55.70	−28.7%	76.60	82.00	55.70	4,98,943
Mar 2022	78.15	−7.3%	88.50	102.35	68.25	7,39,295
Feb 2022	84.30	+95.6%	40.95	84.30	40.95	7,59,492
Jan 2022	43.10	+76.0%	25.70	55.40	25.70	5,80,865
Dec 2021	24.49	+220.1%	8.41	24.49	8.41	4,04,659
Nov 2021	7.65	+83.0%	4.30	7.65	3.65	2,04,907
Oct 2021	4.18	+1.0%	4.05	4.60	3.51	1,92,200
Sep 2021	4.14	+2.2%	4.10	4.80	3.62	1,72,580
Aug 2021	4.05	+14.7%	3.60	4.51	3.40	2,71,598
Jul 2021	3.53	−8.5%	3.90	4.05	3.50	1,29,057
Jun 2021	3.86	−12.5%	4.49	4.49	3.63	66,733
May 2021	4.41	+87.7%	2.35	4.59	2.35	95,115
Apr 2021	2.35	−7.1%	2.41	2.60	2.09	46,508
Mar 2021	2.53	−27.5%	3.49	3.65	2.53	23,209
Feb 2021	3.49	−3.9%	3.45	3.90	3.33	24,522
Jan 2021	3.63	+67.3%	2.27	3.91	2.17	46,410
Dec 2020	2.17	+5.3%	2.10	2.21	1.90	80,106
Nov 2020	2.06	−15.9%	2.45	2.46	1.90	31,041
Oct 2020	2.45	+12.4%	2.28	2.46	2.06	10,559
Sep 2020	2.18	−16.2%	2.60	2.75	2.10	68,955
Aug 2020	2.60	−15.0%	3.21	3.21	2.60	6,247
Jul 2020	3.06	−27.3%	4.42	4.64	3.04	1,81,081
Jun 2020	4.21	+0.2%	4.20	5.00	3.61	27,326
May 2020	4.20	+47.4%	2.99	4.23	2.99	28,497
Apr 2020	2.85	+5.6%	2.70	3.15	2.70	10,646
Mar 2020	2.70	+8.0%	2.45	2.70	2.24	6,117
Feb 2020	2.50	+2.0%	2.45	2.57	2.45	904
Jan 2020	2.45	−5.8%	2.60	2.60	2.40	1,881
Dec 2019	2.60	−13.3%	3.00	3.00	2.60	879
Nov 2019	3.00	−2.9%	3.09	3.09	3.00	420
Oct 2019	3.09	−9.6%	3.25	3.25	3.09	1,198
Sep 2019	3.42	−5.5%	3.62	3.62	3.42	828
Aug 2019	3.62	+27.0%	2.79	3.75	2.30	22,091
Jul 2019	2.85	−14.4%	3.35	3.78	2.20	1,24,450
Jun 2019	3.33	−8.8%	3.80	4.09	3.14	1,29,955
May 2019	3.65	−15.5%	4.32	4.99	3.30	2,41,896
Apr 2019	4.32	+4.1%	4.28	4.99	3.49	2,07,785
Mar 2019	4.15	−7.4%	4.48	5.20	3.85	1,98,099
Feb 2019	4.48	−5.9%	5.15	5.19	3.81	1,68,039
Jan 2019	4.76	+1.3%	4.80	5.80	3.84	3,21,265
Dec 2018	4.70	−6.4%	5.50	5.50	4.16	3,10,456
Nov 2018	5.02	−4.0%	5.25	5.38	4.40	2,67,702
Oct 2018	5.23	−0.6%	5.35	5.80	4.84	3,22,444
Sep 2018	5.26	−10.4%	6.09	6.09	4.58	3,80,173
Aug 2018	5.87	−3.6%	6.08	6.40	5.53	3,66,371
Jul 2018	6.09	+2.4%	5.66	6.98	5.60	3,86,538
Jun 2018	5.95	+8.2%	5.40	6.80	4.66	1,50,280
May 2018	5.50	+1.7%	5.50	5.75	4.57	6,86,191
Apr 2018	5.41	+19.7%	4.60	6.00	4.20	7,47,682
Mar 2018	4.52	+19.6%	4.19	5.09	2.78	7,13,986
Feb 2018	3.78	+2.2%	3.80	4.20	3.20	6,16,424
Jan 2018	3.70	−0.8%	3.65	4.52	3.30	8,07,849
Dec 2017	3.73	+14.8%	3.30	3.75	3.07	6,38,656
Nov 2017	3.25	−0.9%	3.28	3.36	2.85	4,78,209
Oct 2017	3.28	−4.1%	3.50	3.50	3.02	2,37,146
Sep 2017	3.42	−22.4%	4.38	4.38	3.23	3,81,752
Aug 2017	4.41	+6.8%	4.30	5.08	4.08	3,23,965
Jul 2017	4.13	+30.3%	3.20	4.13	3.04	3,69,010
Jun 2017	3.17	−11.9%	3.59	3.61	2.80	2,25,084
May 2017	3.60	+12.5%	3.15	4.70	2.79	15,01,691
Apr 2017	3.20	+1.3%	3.75	3.77	2.52	11,79,610
Mar 2017	3.16	−21.0%	3.70	4.45	2.90	75,88,427
Feb 2017	4.00	−1.5%	4.30	4.37	3.42	10,59,496
Jan 2017	4.06	−15.2%	4.80	5.45	3.95	12,99,359
Dec 2016	4.79	+2.8%	4.20	5.63	4.01	14,64,772
Nov 2016	4.66	−6.6%	4.70	5.25	3.72	16,90,639
Oct 2016	4.99	+22.0%	4.39	5.00	3.70	20,85,993
Sep 2016	4.09	+0.2%	4.20	4.50	3.50	21,92,639
Aug 2016	4.08	+0.5%	4.52	4.90	3.36	22,80,818
Jul 2016	4.06	+2.0%	3.76	4.75	3.26	18,00,376
Jun 2016	3.98	−0.3%	4.04	4.38	3.51	15,75,540
May 2016	3.99	+1.5%	3.74	4.31	3.74	14,73,269
Apr 2016	3.93	−21.6%	5.01	5.10	3.67	13,27,311
Mar 2016	5.01	+0.2%	5.10	5.30	4.90	27,96,644
Feb 2016	5.00	+28.8%	3.90	5.00	3.87	50,02,905
Jan 2016	3.88	−0.5%	3.87	3.89	3.75	50,44,396
Dec 2015	3.90	+0.5%	3.88	3.90	3.79	1,52,89,848
Nov 2015	3.88	−0.4%	3.90	3.94	3.83	1,23,69,588
Oct 2015	3.90	−2.4%	3.98	4.11	3.61	2,16,58,280
Sep 2015	3.99	−7.1%	4.32	4.82	3.73	2,23,42,264
Aug 2015	4.30	+8.6%	3.95	4.57	3.68	1,10,58,236
Jul 2015	3.96	+3.6%	3.89	4.18	3.70	18,59,172
Jun 2015	3.82	+20.7%	3.79	5.53	3.66	5,35,136
May 2015	3.16	–	1.79	3.16	1.79	7,308

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	5.75	5.80	5.47	5.47	5.53	5,31,539
29 Oct 2026	6.86	6.86	6.07	6.07	6.24	7,85,469
28 Oct 2026	7.10	7.35	6.60	6.74	6.82	3,46,618
27 Oct 2026	7.48	7.48	6.93	7.01	7.15	1,97,499
26 Oct 2026	7.45	7.49	6.73	7.14	7.03	2,92,469
23 Oct 2026	6.90	7.47	6.52	7.29	7.16	3,34,928
22 Oct 2026	7.96	7.96	6.97	6.98	7.04	8,26,187
21 Oct 2026	7.97	8.00	7.38	7.74	7.71	96,242
19 Oct 2026	7.99	8.16	7.36	7.91	7.80	1,39,188
16 Oct 2026	8.00	8.05	7.75	7.96	7.97	37,475
15 Oct 2026	8.04	8.07	7.75	7.92	7.90	96,272
14 Oct 2026	8.19	8.19	7.38	8.04	7.93	2,34,869
13 Oct 2026	8.28	8.28	7.90	8.03	8.14	39,541
12 Oct 2026	8.16	8.54	7.72	8.05	8.17	1,37,199
9 Oct 2026	8.00	8.30	7.57	8.08	8.08	1,75,827
8 Oct 2026	7.79	7.90	7.16	7.87	7.62	2,69,454
7 Oct 2026	7.68	7.87	7.46	7.50	7.55	2,39,729
6 Oct 2026	8.19	8.28	7.79	7.81	7.89	6,26,536
5 Oct 2026	8.20	8.56	8.13	8.19	8.25	2,76,037
1 Oct 2026	8.42	8.64	8.22	8.29	8.38	74,087
30 Sep 2026	8.72	8.72	8.27	8.47	8.37	10,58,961
29 Sep 2026	8.67	8.83	8.51	8.70	8.71	10,61,365

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 Foods and Beverages bonus and split history

Ex-date	Event	Price factor	What happened
18 Feb 2016	Bonus	0.3571	Holders received 9 bonus shares for every 5 held.
18 Feb 2016	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.