Walchand PeopleFirst Limited (BOM:501370)
India · Delayed Price · Currency is INR 120.50
-4.55 (-3.64%)
At close: Oct 27, 2026
Walchand PeopleFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 125.05 | 128.70 | 120.30 | 120.50 | 120.50 | -3.64% | 868 |
| Oct 26, 2026 | 114.70 | 127.45 | 114.20 | 125.05 | 125.05 | 9.02% | 150 |
| Oct 23, 2026 | 113.80 | 118.30 | 108.00 | 114.70 | 114.70 | -5.21% | 284 |
| Oct 22, 2026 | 126.00 | 126.00 | 120.50 | 121.00 | 121.00 | -3.97% | 201 |
| Oct 21, 2026 | 118.10 | 129.00 | 118.00 | 126.00 | 126.00 | 6.78% | 913 |
| Oct 19, 2026 | 124.90 | 124.90 | 118.00 | 118.00 | 118.00 | -2.24% | 152 |
| Oct 16, 2026 | 129.00 | 129.00 | 120.00 | 120.70 | 120.70 | -6.43% | 2,277 |
| Oct 15, 2026 | 130.00 | 139.95 | 127.50 | 129.00 | 129.00 | 1.02% | 791 |
| Oct 14, 2026 | 125.95 | 127.70 | 125.95 | 127.70 | 127.70 | 1.35% | 572 |
| Oct 13, 2026 | 127.10 | 127.10 | 126.00 | 126.00 | 126.00 | -0.90% | 541 |
| Oct 12, 2026 | 120.05 | 127.40 | 120.00 | 127.15 | 127.15 | 1.72% | 2,677 |
| Oct 9, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 4.17% | 5 |
| Oct 8, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | 19 |
| Oct 7, 2026 | 124.90 | 127.00 | 122.00 | 122.00 | 122.00 | -1.53% | 784 |
| Oct 6, 2026 | 122.00 | 127.00 | 115.10 | 123.90 | 123.90 | -3.20% | 1,877 |
| Oct 5, 2026 | 128.00 | 129.70 | 121.50 | 128.00 | 128.00 | - | 171 |
| Oct 1, 2026 | 124.00 | 130.00 | 121.05 | 128.00 | 128.00 | 2.81% | 1,745 |
| Sep 30, 2026 | 130.00 | 130.00 | 124.00 | 124.50 | 124.50 | -6.74% | 120 |
| Sep 29, 2026 | 133.95 | 133.95 | 133.00 | 133.50 | 133.50 | 7.66% | 2 |
| Sep 28, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -1.59% | 327 |
| Sep 25, 2026 | 135.70 | 135.70 | 126.00 | 126.00 | 126.00 | -3.08% | 492 |
| Sep 24, 2026 | 130.05 | 130.05 | 126.00 | 130.00 | 130.00 | - | 508 |
| Sep 23, 2026 | 125.00 | 132.00 | 125.00 | 130.00 | 130.00 | 3.59% | 765 |
| Sep 22, 2026 | 127.00 | 127.00 | 125.50 | 125.50 | 125.50 | -1.61% | 50 |
| Sep 21, 2026 | 128.00 | 134.90 | 125.50 | 127.55 | 127.55 | -0.51% | 2,855 |
| Sep 18, 2026 | 134.95 | 134.95 | 128.20 | 128.20 | 128.20 | - | 252 |
| Sep 17, 2026 | 133.00 | 133.00 | 128.05 | 128.20 | 128.20 | -6.76% | 168 |
| Sep 16, 2026 | 137.50 | 137.50 | 137.10 | 137.50 | 137.50 | 4.96% | 206 |
| Sep 15, 2026 | 136.40 | 136.40 | 130.10 | 131.00 | 131.00 | -2.02% | 1,121 |
| Sep 11, 2026 | 134.00 | 138.00 | 131.30 | 133.70 | 133.70 | -3.81% | 1,103 |
| Sep 10, 2026 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 0.72% | 500 |
| Sep 9, 2026 | 136.75 | 142.00 | 130.20 | 138.00 | 138.00 | 0.36% | 1,831 |
| Sep 8, 2026 | 140.20 | 144.00 | 136.55 | 137.50 | 137.50 | -2.48% | 1,848 |
| Sep 7, 2026 | 142.00 | 142.00 | 140.95 | 141.00 | 141.00 | -0.70% | 108 |
| Sep 4, 2026 | 136.05 | 143.85 | 136.00 | 142.00 | 142.00 | 3.01% | 1,058 |
| Sep 3, 2026 | 140.00 | 144.00 | 136.95 | 137.85 | 137.85 | -6.22% | 163 |
| Sep 2, 2026 | 141.80 | 147.00 | 141.80 | 147.00 | 147.00 | 3.67% | 12 |
| Sep 1, 2026 | 140.00 | 142.00 | 136.00 | 141.80 | 141.80 | -2.21% | 344 |
| Aug 31, 2026 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | - | 100 |
| Aug 28, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.47% | 1,431 |
| Aug 27, 2026 | 140.80 | 141.80 | 138.00 | 141.50 | 141.50 | 2.54% | 96 |
| 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 |