Walchand PeopleFirst Limited (BOM:501370)
India · Delayed Price · Currency is INR 104.55
+4.05 (4.03%)
At close: Mar 5, 2026
Walchand PeopleFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 104.50 | 104.55 | 104.50 | 104.55 | 104.55 | - | 227 |
| Mar 5, 2026 | 100.50 | 104.95 | 100.50 | 104.55 | 104.55 | 4.03% | 312 |
| Mar 4, 2026 | 91.85 | 111.00 | 91.85 | 100.50 | 100.50 | -7.50% | 8,085 |
| Mar 2, 2026 | 110.00 | 110.05 | 107.00 | 108.65 | 108.65 | -1.27% | 471 |
| Feb 27, 2026 | 110.00 | 113.90 | 105.10 | 110.05 | 110.05 | -0.90% | 396 |
| Feb 26, 2026 | 112.35 | 112.35 | 111.00 | 111.05 | 111.05 | -1.07% | 604 |
| Feb 25, 2026 | 116.10 | 118.00 | 112.20 | 112.25 | 112.25 | -3.19% | 728 |
| Feb 24, 2026 | 116.00 | 118.95 | 115.60 | 115.95 | 115.95 | 0.09% | 381 |
| Feb 23, 2026 | 115.50 | 118.90 | 115.50 | 115.85 | 115.85 | -0.98% | 471 |
| Feb 20, 2026 | 115.05 | 119.80 | 115.00 | 117.00 | 117.00 | -2.42% | 692 |
| Feb 19, 2026 | 118.70 | 120.00 | 118.70 | 119.90 | 119.90 | 2.13% | 262 |
| Feb 18, 2026 | 119.80 | 119.80 | 115.30 | 117.40 | 117.40 | -1.55% | 569 |
| Feb 17, 2026 | 116.10 | 121.00 | 114.15 | 119.25 | 119.25 | 2.76% | 470 |
| Feb 16, 2026 | 119.00 | 119.00 | 116.05 | 116.05 | 116.05 | 0.09% | 105 |
| Feb 13, 2026 | 117.00 | 117.25 | 113.20 | 115.95 | 115.95 | -0.47% | 2,558 |
| Feb 12, 2026 | 118.75 | 120.00 | 115.00 | 116.50 | 116.50 | -0.60% | 438 |
| Feb 11, 2026 | 119.00 | 121.30 | 115.30 | 117.20 | 117.20 | -1.47% | 362 |
| Feb 10, 2026 | 115.25 | 120.95 | 115.25 | 118.95 | 118.95 | 2.06% | 1,621 |
| Feb 9, 2026 | 122.70 | 122.70 | 114.50 | 116.55 | 116.55 | -0.38% | 1,858 |
| Feb 6, 2026 | 117.95 | 117.95 | 116.95 | 117.00 | 117.00 | -0.34% | 1,740 |
| Feb 5, 2026 | 120.05 | 123.80 | 115.00 | 117.40 | 117.40 | -6.08% | 2,153 |
| Feb 4, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -1.50% | 11 |
| Feb 3, 2026 | 129.50 | 129.50 | 121.00 | 126.90 | 126.90 | 3.93% | 917 |
| Feb 2, 2026 | 125.00 | 125.00 | 118.05 | 122.10 | 122.10 | 4.36% | 141 |
| Feb 1, 2026 | 125.00 | 125.95 | 117.00 | 117.00 | 117.00 | -3.39% | 128 |
| Jan 30, 2026 | 139.00 | 139.00 | 118.05 | 121.10 | 121.10 | 3.50% | 1,256 |
| Jan 29, 2026 | 117.10 | 119.60 | 117.00 | 117.00 | 117.00 | -2.38% | 185 |
| Jan 28, 2026 | 116.50 | 119.95 | 116.00 | 119.85 | 119.85 | 4.99% | 245 |
| Jan 27, 2026 | 115.45 | 115.45 | 112.65 | 114.15 | 114.15 | -1.13% | 101 |
| Jan 23, 2026 | 123.10 | 123.10 | 115.00 | 115.45 | 115.45 | -9.38% | 1,826 |
| Jan 21, 2026 | 123.05 | 129.00 | 122.05 | 127.40 | 127.40 | 4.13% | 213 |
| Jan 20, 2026 | 120.30 | 129.95 | 120.30 | 122.35 | 122.35 | -3.74% | 585 |
| Jan 19, 2026 | 131.00 | 133.90 | 127.00 | 127.10 | 127.10 | 1.36% | 3,795 |
| Jan 16, 2026 | 129.90 | 135.00 | 120.00 | 125.40 | 125.40 | 1.42% | 1,950 |
| Jan 14, 2026 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | -0.48% | 20 |
| Jan 12, 2026 | 121.00 | 126.35 | 118.80 | 124.25 | 124.25 | -2.97% | 811 |
| Jan 9, 2026 | 128.00 | 132.00 | 122.55 | 128.05 | 128.05 | 0.67% | 73 |
| Jan 8, 2026 | 126.05 | 132.95 | 126.05 | 127.20 | 127.20 | 0.36% | 398 |
| Jan 7, 2026 | 132.00 | 132.00 | 126.00 | 126.75 | 126.75 | -3.24% | 501 |
| Jan 6, 2026 | 138.90 | 138.90 | 131.00 | 131.00 | 131.00 | 3.76% | 143 |
| Jan 5, 2026 | 134.70 | 134.75 | 126.25 | 126.25 | 126.25 | -3.92% | 770 |
| Jan 2, 2026 | 127.25 | 132.45 | 127.25 | 131.40 | 131.40 | 3.26% | 836 |
| Jan 1, 2026 | 130.10 | 133.95 | 126.05 | 127.25 | 127.25 | -2.19% | 879 |
| Dec 31, 2025 | 133.90 | 133.90 | 129.55 | 130.10 | 130.10 | 1.17% | 227 |
| Dec 30, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - | 74 |
| Dec 29, 2025 | 126.70 | 128.60 | 126.70 | 128.60 | 128.60 | 0.98% | 870 |
| Dec 26, 2025 | 128.90 | 128.90 | 127.35 | 127.35 | 127.35 | -1.20% | 321 |
| Dec 24, 2025 | 129.35 | 132.00 | 128.35 | 128.90 | 128.90 | -0.12% | 1,653 |
| Dec 23, 2025 | 131.30 | 134.40 | 129.05 | 129.05 | 129.05 | 0.35% | 406 |
| Dec 22, 2025 | 130.00 | 133.75 | 127.85 | 128.60 | 128.60 | -4.71% | 2,476 |