Walchand PeopleFirst Limited (BOM:501370)
India · Delayed Price · Currency is INR 138.00
-4.95 (-3.46%)
At close: Aug 25, 2026
Walchand PeopleFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -3.46% | 200 |
| Aug 24, 2026 | 143.90 | 143.90 | 136.70 | 142.95 | 142.95 | -0.59% | 104 |
| Aug 21, 2026 | 144.85 | 144.85 | 143.80 | 143.80 | 143.80 | 2.39% | 2 |
| Aug 20, 2026 | 147.50 | 148.40 | 136.25 | 140.45 | 140.45 | -3.83% | 718 |
| Aug 19, 2026 | 145.00 | 147.00 | 145.00 | 146.05 | 146.05 | 0.72% | 51 |
| Aug 18, 2026 | 140.50 | 145.00 | 140.50 | 145.00 | 145.00 | 3.20% | 192 |
| Aug 17, 2026 | 143.80 | 144.00 | 140.50 | 140.50 | 140.50 | 0.29% | 64 |
| Aug 14, 2026 | 135.05 | 144.50 | 135.05 | 140.10 | 140.10 | 0.07% | 1,439 |
| Aug 13, 2026 | 144.90 | 144.95 | 137.50 | 140.00 | 140.00 | -1.89% | 63 |
| Aug 12, 2026 | 135.05 | 149.00 | 134.00 | 142.70 | 142.70 | -2.19% | 818 |
| Aug 11, 2026 | 148.80 | 148.80 | 135.80 | 145.90 | 145.90 | 2.67% | 677 |
| Aug 10, 2026 | 150.00 | 150.00 | 140.80 | 142.10 | 142.10 | -5.11% | 210 |
| Aug 7, 2026 | 149.85 | 149.85 | 143.05 | 149.75 | 149.75 | 4.17% | 468 |
| Aug 6, 2026 | 142.25 | 147.80 | 142.25 | 143.75 | 143.75 | -1.47% | 645 |
| Aug 5, 2026 | 154.00 | 154.00 | 145.00 | 145.90 | 145.90 | -5.41% | 2,223 |
| Aug 4, 2026 | 150.00 | 160.00 | 149.00 | 154.25 | 154.25 | 0.62% | 8,690 |
| Aug 3, 2026 | 149.25 | 155.00 | 141.60 | 153.30 | 153.30 | 2.68% | 3,793 |
| Jul 31, 2026 | 141.80 | 151.95 | 140.80 | 149.30 | 149.30 | 7.84% | 16,067 |
| Jul 30, 2026 | 127.90 | 139.95 | 127.90 | 138.45 | 138.45 | 14.14% | 5,187 |
| Jul 29, 2026 | 121.50 | 124.90 | 121.00 | 121.30 | 121.30 | 0.62% | 417 |
| Jul 28, 2026 | 123.15 | 123.15 | 120.00 | 120.55 | 120.55 | -5.56% | 372 |
| Jul 27, 2026 | 123.00 | 129.75 | 123.00 | 127.65 | 127.65 | 0.31% | 184 |
| Jul 24, 2026 | 123.10 | 127.25 | 123.00 | 127.25 | 127.25 | 3.46% | 58 |
| Jul 22, 2026 | 125.50 | 125.50 | 123.00 | 123.00 | 123.00 | -4.84% | 212 |
| Jul 21, 2026 | 130.00 | 130.00 | 125.00 | 129.25 | 129.25 | 5.21% | 336 |
| Jul 20, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - | 50 |
| Jul 17, 2026 | 122.00 | 129.00 | 122.00 | 122.85 | 122.85 | 1.40% | 1,313 |
| Jul 16, 2026 | 130.00 | 130.00 | 122.15 | 122.15 | 121.15 | 0.62% | 503 |
| Jul 15, 2026 | 125.25 | 129.95 | 121.40 | 121.40 | 120.41 | -3.00% | 738 |
| Jul 14, 2026 | 128.75 | 130.00 | 125.00 | 125.15 | 124.13 | -2.80% | 78 |
| Jul 13, 2026 | 129.00 | 135.00 | 123.50 | 128.75 | 127.70 | 2.10% | 1,077 |
| Jul 10, 2026 | 124.70 | 129.95 | 124.70 | 126.10 | 125.07 | 1.69% | 75 |
| Jul 9, 2026 | 125.00 | 130.00 | 123.20 | 124.00 | 122.98 | 0.65% | 313 |
| Jul 8, 2026 | 122.80 | 123.20 | 122.80 | 123.20 | 122.19 | 0.90% | 202 |
| Jul 7, 2026 | 125.05 | 125.05 | 121.05 | 122.10 | 121.10 | -2.16% | 260 |
| Jul 6, 2026 | 136.80 | 136.80 | 123.80 | 124.80 | 123.78 | -1.34% | 809 |
| Jul 3, 2026 | 131.00 | 131.00 | 126.00 | 126.50 | 125.46 | -3.44% | 1,861 |
| Jul 2, 2026 | 132.00 | 136.80 | 130.75 | 131.00 | 129.93 | -1.50% | 2,471 |
| Jul 1, 2026 | 139.85 | 139.85 | 130.65 | 133.00 | 131.91 | 2.19% | 906 |
| Jun 30, 2026 | 132.35 | 132.35 | 130.10 | 130.15 | 129.08 | -1.66% | 64 |
| Jun 29, 2026 | 136.70 | 136.70 | 132.35 | 132.35 | 131.27 | -2.90% | 169 |
| Jun 25, 2026 | 138.00 | 138.00 | 134.00 | 136.30 | 135.18 | 1.49% | 345 |
| Jun 24, 2026 | 133.05 | 139.95 | 132.15 | 134.30 | 133.20 | -5.36% | 2,964 |
| Jun 23, 2026 | 136.30 | 142.00 | 136.00 | 141.90 | 140.74 | 2.64% | 472 |
| Jun 22, 2026 | 146.00 | 146.00 | 136.25 | 138.25 | 137.12 | -0.54% | 379 |
| Jun 19, 2026 | 136.00 | 139.00 | 135.95 | 139.00 | 137.86 | 0.04% | 416 |
| Jun 18, 2026 | 131.05 | 138.95 | 131.05 | 138.95 | 137.81 | 1.42% | 808 |
| Jun 17, 2026 | 136.95 | 137.00 | 136.95 | 137.00 | 135.88 | 2.89% | 4 |
| Jun 16, 2026 | 134.00 | 140.00 | 131.75 | 133.15 | 132.06 | -2.10% | 816 |
| Jun 15, 2026 | 145.00 | 148.00 | 135.00 | 136.00 | 134.89 | -2.33% | 1,421 |