Walchand PeopleFirst Limited (BOM:501370)
India · Delayed Price · Currency is INR 113.99
+5.98 (5.54%)
At close: Apr 21, 2026
Walchand PeopleFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 102.00 | 102.00 | 95.45 | 98.40 | 98.40 | -3.48% | 1,311 |
| Mar 12, 2026 | 104.00 | 104.50 | 101.60 | 101.95 | 101.95 | -2.90% | 292 |
| Mar 10, 2026 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | 1.69% | 551 |
| Mar 9, 2026 | 102.00 | 107.00 | 101.60 | 103.25 | 103.25 | -1.24% | 96 |
| 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 |