Walchand PeopleFirst Limited (BOM:501370)
India · Delayed Price · Currency is INR 128.75
+2.65 (2.10%)
At close: Jul 13, 2026
Walchand PeopleFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 124.70 | 129.95 | 124.70 | 126.10 | 126.10 | 1.69% | 75 |
| Jul 9, 2026 | 125.00 | 130.00 | 123.20 | 124.00 | 124.00 | 0.65% | 313 |
| Jul 8, 2026 | 122.80 | 123.20 | 122.80 | 123.20 | 123.20 | 0.90% | 202 |
| Jul 7, 2026 | 125.05 | 125.05 | 121.05 | 122.10 | 122.10 | -2.16% | 260 |
| Jul 6, 2026 | 136.80 | 136.80 | 123.80 | 124.80 | 124.80 | -1.34% | 809 |
| Jul 3, 2026 | 131.00 | 131.00 | 126.00 | 126.50 | 126.50 | -3.44% | 1,861 |
| Jul 2, 2026 | 132.00 | 136.80 | 130.75 | 131.00 | 131.00 | -1.50% | 2,471 |
| Jul 1, 2026 | 139.85 | 139.85 | 130.65 | 133.00 | 133.00 | 2.19% | 906 |
| Jun 30, 2026 | 132.35 | 132.35 | 130.10 | 130.15 | 130.15 | -1.66% | 64 |
| Jun 29, 2026 | 136.70 | 136.70 | 132.35 | 132.35 | 132.35 | -2.90% | 169 |
| Jun 25, 2026 | 138.00 | 138.00 | 134.00 | 136.30 | 136.30 | 1.49% | 345 |
| Jun 24, 2026 | 133.05 | 139.95 | 132.15 | 134.30 | 134.30 | -5.36% | 2,964 |
| Jun 23, 2026 | 136.30 | 142.00 | 136.00 | 141.90 | 141.90 | 2.64% | 472 |
| Jun 22, 2026 | 146.00 | 146.00 | 136.25 | 138.25 | 138.25 | -0.54% | 379 |
| Jun 19, 2026 | 136.00 | 139.00 | 135.95 | 139.00 | 139.00 | 0.04% | 416 |
| Jun 18, 2026 | 131.05 | 138.95 | 131.05 | 138.95 | 138.95 | 1.42% | 808 |
| Jun 17, 2026 | 136.95 | 137.00 | 136.95 | 137.00 | 137.00 | 2.89% | 4 |
| Jun 16, 2026 | 134.00 | 140.00 | 131.75 | 133.15 | 133.15 | -2.10% | 816 |
| Jun 15, 2026 | 145.00 | 148.00 | 135.00 | 136.00 | 136.00 | -2.33% | 1,421 |
| Jun 12, 2026 | 136.15 | 139.50 | 135.00 | 139.25 | 139.25 | 2.24% | 1,718 |
| Jun 10, 2026 | 141.00 | 141.85 | 135.10 | 136.20 | 136.20 | -3.98% | 213 |
| Jun 9, 2026 | 142.35 | 143.00 | 130.30 | 141.85 | 141.85 | 2.90% | 1,863 |
| Jun 8, 2026 | 138.40 | 138.40 | 137.75 | 137.85 | 137.85 | -0.51% | 69 |
| Jun 5, 2026 | 139.00 | 139.50 | 131.15 | 138.55 | 138.55 | 1.39% | 247 |
| Jun 4, 2026 | 138.35 | 138.35 | 136.55 | 136.65 | 136.65 | 4.39% | 58 |
| Jun 3, 2026 | 131.70 | 131.70 | 130.50 | 130.90 | 130.90 | -4.90% | 547 |
| Jun 2, 2026 | 129.95 | 143.90 | 129.95 | 137.65 | 137.65 | 0.47% | 194 |
| Jun 1, 2026 | 137.10 | 137.10 | 137.00 | 137.00 | 137.00 | -0.40% | 105 |
| May 29, 2026 | 138.00 | 143.95 | 133.10 | 137.55 | 137.55 | -0.33% | 1,457 |
| May 27, 2026 | 130.05 | 145.00 | 130.05 | 138.00 | 138.00 | 3.22% | 1,581 |
| May 26, 2026 | 128.00 | 144.80 | 128.00 | 133.70 | 133.70 | 3.64% | 1,925 |
| May 25, 2026 | 125.35 | 135.00 | 120.00 | 129.00 | 129.00 | 0.70% | 2,072 |
| May 22, 2026 | 128.10 | 134.90 | 125.15 | 128.10 | 128.10 | -2.88% | 103 |
| May 21, 2026 | 132.20 | 132.20 | 131.90 | 131.90 | 131.90 | 7.50% | 106 |
| May 20, 2026 | 120.00 | 130.50 | 120.00 | 122.70 | 122.70 | -1.09% | 825 |
| May 19, 2026 | 128.00 | 130.00 | 121.20 | 124.05 | 124.05 | -2.93% | 54 |
| May 18, 2026 | 130.00 | 130.00 | 126.25 | 127.80 | 127.80 | -3.87% | 496 |
| May 15, 2026 | 135.30 | 138.00 | 132.80 | 132.95 | 132.95 | -4.28% | 570 |
| May 14, 2026 | 148.20 | 148.20 | 136.00 | 138.90 | 138.90 | 1.57% | 295 |
| May 13, 2026 | 131.05 | 139.00 | 130.05 | 136.75 | 136.75 | 4.35% | 516 |
| May 12, 2026 | 142.90 | 142.90 | 130.05 | 131.05 | 131.05 | -6.33% | 1,189 |
| May 11, 2026 | 139.00 | 140.30 | 139.00 | 139.90 | 139.90 | -0.29% | 972 |
| May 8, 2026 | 139.95 | 143.00 | 134.60 | 140.30 | 140.30 | 3.89% | 2,032 |
| May 7, 2026 | 137.50 | 138.00 | 130.25 | 135.05 | 135.05 | -2.46% | 934 |
| May 6, 2026 | 141.20 | 141.20 | 134.25 | 138.45 | 138.45 | 4.10% | 1,254 |
| May 5, 2026 | 135.00 | 139.00 | 125.80 | 133.00 | 133.00 | 1.53% | 2,150 |
| May 4, 2026 | 134.90 | 135.00 | 125.25 | 131.00 | 131.00 | 0.03% | 2,092 |
| Apr 30, 2026 | 132.55 | 138.00 | 129.01 | 130.96 | 130.96 | -0.49% | 801 |
| Apr 29, 2026 | 130.11 | 136.00 | 130.11 | 131.61 | 131.61 | 1.15% | 4,028 |
| Apr 28, 2026 | 135.00 | 135.00 | 115.16 | 130.12 | 130.12 | 3.28% | 1,654 |