WHALE share price history Waves Home Appliances Limited

Waves Home Appliances Limited (WHALE) has 1,496 daily sessions on file, from 15 Sep 2016 to 27 Dec 2023. The last close was Rs 8.01. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 8.75
Last session: 27 Dec 2023close Rs 8.01
Sessions on file: 1,49688 months
Highest close: Rs 15.5024 Aug 2021
Lowest close: Rs 2.0124 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 27 Dec 2023.

Month-end closes

WHALE month-end close

Sep 2016 to Dec 2023, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 27 Dec 2023.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Dec 2023	8.01	9.65	8.01	75,666,000	18
Nov 2023	7.26	7.66	6.49	37,481,000	21
Oct 2023	6.25	7.02	5.60	19,402,000	22
Sep 2023	5.70	6.20	5.52	1,507,000	20
Aug 2023	5.30	6.99	5.30	11,004,000	22
Jul 2023	5.98	6.37	4.85	30,698,500	20
Jun 2023	4.43	5.11	4.16	3,906,000	19
May 2023	5.04	6.05	5.00	6,038,000	22
Apr 2023	5.34	5.55	5.18	1,229,000	16
Mar 2023	5.49	5.94	5.19	4,262,000	22
Feb 2023	5.30	7.00	5.30	8,185,000	20
Jan 2023	5.90	6.66	5.78	8,598,500	22
Dec 2022	6.64	9.67	6.04	23,367,500	22
Nov 2022	9.90	10.58	9.50	1,111,500	21
Oct 2022	10.66	10.89	10.08	1,253,500	21
Sep 2022	11.02	13.75	11.02	1,314,000	21
Aug 2022	12.96	15.27	11.90	1,106,000	20
Jul 2022	11.28	15.20	6.54	1,882,500	13
Jun 2022	6.90	8.03	4.56	4,726,000	17
May 2022	4.79	5.75	4.61	1,059,500	16
Apr 2022	5.71	6.17	5.41	1,679,500	19
Mar 2022	6.32	6.97	4.70	5,799,500	21
Feb 2022	6.97	9.77	6.97	1,292,500	17
Jan 2022	8.88	9.05	8.47	414,500	19
Dec 2021	9.00	11.00	8.63	808,500	20
Nov 2021	11.25	13.29	10.05	367,500	18
Oct 2021	12.80	13.50	11.45	274,500	16
Sep 2021	12.30	14.88	11.60	460,000	21
Aug 2021	14.50	15.50	12.73	1,269,000	20
Jul 2021	12.30	13.23	9.80	1,333,000	19
Jun 2021	9.95	11.01	8.79	1,419,500	22
May 2021	8.88	8.95	7.80	1,691,500	15
Apr 2021	8.00	9.49	7.39	1,840,000	22
Mar 2021	7.29	8.26	5.48	2,404,500	21
Feb 2021	8.43	9.45	7.95	2,307,000	19
Jan 2021	8.85	9.09	3.62	7,175,000	21
Dec 2020	3.91	4.13	3.39	687,000	20
Nov 2020	3.83	3.83	3.16	411,500	19
Oct 2020	3.57	4.17	3.30	203,000	15
Sep 2020	3.66	4.60	3.51	678,500	22
Aug 2020	3.76	3.99	3.35	180,500	19
Jul 2020	3.75	3.75	2.97	244,500	17
Jun 2020	2.99	3.38	2.60	55,000	9
May 2020	2.90	3.70	2.80	89,500	9
Apr 2020	3.28	3.28	2.48	58,000	17
Mar 2020	2.50	3.42	2.01	58,500	16
Feb 2020	3.50	4.59	3.42	395,000	16
Jan 2020	4.66	5.94	4.25	901,000	19
Dec 2019	5.20	6.20	4.60	119,000	15
Nov 2019	6.55	6.71	4.60	1,327,000	18
Oct 2019	3.60	4.70	2.65	290,500	16
Sep 2019	2.40	2.76	2.32	66,500	7
Aug 2019	2.85	2.85	2.30	16,500	5
Jul 2019	3.00	3.00	2.50	8,000	5
Jun 2019	3.00	3.00	2.98	7,000	4
May 2019	2.60	3.95	2.60	172,500	15
Apr 2019	3.99	3.99	3.21	113,500	14
Mar 2019	4.10	4.10	3.50	115,000	14
Feb 2019	3.75	4.95	3.32	110,000	14
Jan 2019	4.50	5.15	4.20	94,000	15
Dec 2018	4.58	4.99	4.25	124,000	13
Nov 2018	4.40	4.70	3.50	195,500	15
Oct 2018	3.60	4.69	3.16	148,500	22
Sep 2018	4.03	5.65	4.03	146,500	12
Aug 2018	4.71	5.31	4.19	436,000	17
Jul 2018	5.29	5.44	4.20	43,000	10
Jun 2018	4.20	5.00	4.01	130,500	13
May 2018	4.71	5.35	4.36	811,500	12
Apr 2018	5.50	6.00	5.50	235,000	15
Mar 2018	5.50	6.45	5.10	107,000	11
Feb 2018	4.80	5.40	4.52	40,000	11
Jan 2018	5.02	5.45	4.51	111,000	13
Dec 2017	4.20	5.40	4.20	89,000	15
Nov 2017	5.23	5.85	5.23	86,500	13
Oct 2017	5.53	6.92	5.50	85,500	14
Sep 2017	6.60	7.04	5.83	179,000	13
Aug 2017	6.01	7.47	6.01	174,500	17
Jul 2017	6.70	7.18	6.08	328,000	21
Jun 2017	6.87	7.77	6.87	449,000	18
May 2017	7.77	8.81	7.43	1,209,000	21
Apr 2017	7.47	7.94	7.17	425,000	19
Mar 2017	8.01	8.97	7.92	777,500	22
Feb 2017	9.10	10.04	8.92	2,017,000	20
Jan 2017	9.44	10.94	9.07	4,862,000	22
Dec 2016	8.91	10.50	8.70	4,195,500	20
Nov 2016	9.50	9.52	8.81	4,501,000	21
Oct 2016	9.81	11.25	9.00	2,098,500	19
Sep 2016	9.80	10.25	8.74	1,659,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 27 Dec 2023.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
27 Dec 2023	8.01	-2.20%	2,781,500
26 Dec 2023	8.19	-2.96%	2,053,500
22 Dec 2023	8.44	+0.12%	3,384,500
21 Dec 2023	8.43	+2.06%	3,339,500
20 Dec 2023	8.26	-0.24%	2,988,500
19 Dec 2023	8.28	-6.23%	4,089,000
18 Dec 2023	8.83	-5.05%	4,549,500
15 Dec 2023	9.30	-0.96%	4,170,000
14 Dec 2023	9.39	+3.64%	5,738,500
13 Dec 2023	9.06	-6.11%	5,026,000
12 Dec 2023	9.65	+2.44%	4,480,000
11 Dec 2023	9.42	-0.53%	6,197,000
8 Dec 2023	9.47	+2.27%	3,881,000
7 Dec 2023	9.26	+2.55%	5,936,500
6 Dec 2023	9.03	-0.55%	3,868,500
5 Dec 2023	9.08	+4.01%	3,216,500
4 Dec 2023	8.73	+8.72%	4,453,000
1 Dec 2023	8.03	+10.61%	5,513,000
30 Nov 2023	7.26	-2.29%	1,517,000
29 Nov 2023	7.43	-1.07%	3,825,500
28 Nov 2023	7.51	-0.27%	2,610,000
27 Nov 2023	7.53	+1.21%	1,032,000
24 Nov 2023	7.44	-2.87%	1,690,000
23 Nov 2023	7.66	0.00%	1,367,500
22 Nov 2023	7.66	+0.13%	1,833,500
21 Nov 2023	7.65	+0.92%	2,541,000
20 Nov 2023	7.58	+5.72%	3,224,000
17 Nov 2023	7.17	+0.56%	2,395,000
16 Nov 2023	7.13	+1.71%	2,219,500
15 Nov 2023	7.01	+2.49%	2,333,000
14 Nov 2023	6.84	+1.94%	1,106,500
13 Nov 2023	6.71	+1.51%	1,162,500
10 Nov 2023	6.61	-0.30%	1,597,000
8 Nov 2023	6.63	-0.90%	1,508,500
7 Nov 2023	6.69	+0.75%	1,339,000
6 Nov 2023	6.64	+1.22%	1,630,500
3 Nov 2023	6.56	+0.31%	867,000
2 Nov 2023	6.54	+0.77%	837,500
1 Nov 2023	6.49	+3.84%	844,500
31 Oct 2023	6.25	0.00%	614,500
30 Oct 2023	6.25	+0.81%	738,500
27 Oct 2023	6.20	-3.43%	713,000
26 Oct 2023	6.42	-3.31%	971,500
25 Oct 2023	6.64	-2.35%	1,307,000
24 Oct 2023	6.80	-3.13%	1,261,000
23 Oct 2023	7.02	+6.69%	2,209,000
20 Oct 2023	6.58	-3.24%	1,638,500
19 Oct 2023	6.80	-1.45%	1,486,000
18 Oct 2023	6.90	+1.62%	1,259,000
17 Oct 2023	6.79	+5.93%	1,940,000
16 Oct 2023	6.41	+3.39%	882,000
13 Oct 2023	6.20	-0.16%	824,000
12 Oct 2023	6.21	-0.80%	665,000
11 Oct 2023	6.26	+0.81%	598,500
10 Oct 2023	6.21	+5.08%	1,370,000
9 Oct 2023	5.91	+1.90%	458,500
6 Oct 2023	5.80	+0.17%	416,500
5 Oct 2023	5.79	+1.76%	14,500
4 Oct 2023	5.69	+1.61%	17,500
3 Oct 2023	5.60	-1.75%	12,000

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 27 Dec 2023.

Download every daily close

WHALE daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,496 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.