Walchand PeopleFirst Limited (BOM:501370)
India · Delayed Price · Currency is INR 137.65
+0.65 (0.47%)
At close: Jun 2, 2026
Walchand PeopleFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 120.01 | 130.70 | 118.01 | 125.99 | 125.99 | 6.78% | 2,819 |
| Apr 24, 2026 | 114.95 | 120.00 | 110.55 | 117.99 | 117.99 | 9.23% | 2,215 |
| Apr 23, 2026 | 110.65 | 110.69 | 101.65 | 108.02 | 108.02 | -8.20% | 5,169 |
| Apr 22, 2026 | 120.85 | 120.85 | 112.00 | 117.67 | 117.67 | 3.23% | 826 |
| Apr 21, 2026 | 106.00 | 114.79 | 103.62 | 113.99 | 113.99 | 5.54% | 405 |
| Apr 20, 2026 | 115.00 | 115.00 | 108.01 | 108.01 | 108.01 | -2.28% | 312 |
| Apr 17, 2026 | 115.00 | 115.00 | 110.00 | 110.53 | 110.53 | 2.34% | 468 |
| Apr 16, 2026 | 107.51 | 109.99 | 107.50 | 108.00 | 108.00 | 0.91% | 212 |
| Apr 15, 2026 | 115.00 | 115.00 | 103.20 | 107.03 | 107.03 | -2.43% | 1,911 |
| Apr 13, 2026 | 111.00 | 111.50 | 107.00 | 109.70 | 109.70 | -1.38% | 353 |
| Apr 10, 2026 | 104.75 | 114.00 | 101.27 | 111.23 | 111.23 | 10.18% | 1,354 |
| Apr 9, 2026 | 105.00 | 107.00 | 100.50 | 100.95 | 100.95 | 0.90% | 394 |
| Apr 8, 2026 | 99.02 | 101.05 | 99.02 | 100.05 | 100.05 | 1.97% | 316 |
| Apr 6, 2026 | 89.00 | 103.30 | 89.00 | 98.12 | 98.12 | 6.10% | 2,119 |
| Apr 2, 2026 | 91.99 | 92.92 | 90.45 | 92.48 | 92.48 | 2.18% | 2,168 |
| Apr 1, 2026 | 88.64 | 93.99 | 88.00 | 90.51 | 90.51 | 4.15% | 1,127 |
| Mar 30, 2026 | 87.50 | 87.50 | 79.05 | 86.90 | 86.90 | -1.75% | 1,389 |
| Mar 27, 2026 | 100.00 | 100.00 | 86.05 | 88.45 | 88.45 | -9.84% | 3,588 |
| Mar 25, 2026 | 98.80 | 101.60 | 96.75 | 98.10 | 98.10 | 3.70% | 302 |
| Mar 24, 2026 | 100.00 | 100.00 | 92.00 | 94.60 | 94.60 | -5.21% | 596 |
| Mar 23, 2026 | 96.35 | 99.80 | 92.25 | 99.80 | 99.80 | 3.10% | 1,703 |
| Mar 20, 2026 | 100.05 | 100.05 | 96.25 | 96.80 | 96.80 | -3.20% | 2,154 |
| Mar 19, 2026 | 104.95 | 104.95 | 100.00 | 100.00 | 100.00 | -1.09% | 207 |
| Mar 18, 2026 | 97.00 | 102.80 | 97.00 | 101.10 | 101.10 | 1.10% | 183 |
| Mar 17, 2026 | 97.35 | 100.00 | 93.00 | 100.00 | 100.00 | 2.83% | 1,094 |
| Mar 16, 2026 | 106.90 | 106.90 | 97.25 | 97.25 | 97.25 | -1.17% | 139 |