Walchandnagar Industries Limited (BOM:507410)
India · Delayed Price · Currency is INR 169.75
-5.15 (-2.94%)
At close: Feb 13, 2026
Walchandnagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 174.85 | 175.55 | 169.20 | 169.75 | 169.75 | -2.94% | 41,110 |
| Feb 12, 2026 | 175.15 | 178.85 | 173.30 | 174.90 | 174.90 | -0.79% | 26,108 |
| Feb 11, 2026 | 181.25 | 182.35 | 175.55 | 176.30 | 176.30 | -2.33% | 23,122 |
| Feb 10, 2026 | 184.70 | 186.25 | 179.05 | 180.50 | 180.50 | -3.06% | 58,236 |
| Feb 9, 2026 | 178.00 | 187.00 | 178.00 | 186.20 | 186.20 | 4.75% | 45,213 |
| Feb 6, 2026 | 181.45 | 184.05 | 176.20 | 177.75 | 177.75 | -1.66% | 37,581 |
| Feb 5, 2026 | 182.55 | 184.80 | 178.40 | 180.75 | 180.75 | -0.93% | 46,658 |
| Feb 4, 2026 | 187.00 | 188.10 | 182.00 | 182.45 | 182.45 | -2.67% | 80,799 |
| Feb 3, 2026 | 201.55 | 204.65 | 185.20 | 187.45 | 187.45 | -4.68% | 174,862 |
| Feb 2, 2026 | 185.55 | 199.70 | 180.85 | 196.65 | 196.65 | 6.61% | 142,457 |
| Feb 1, 2026 | 190.20 | 199.65 | 178.40 | 184.45 | 184.45 | -2.02% | 409,802 |
| Jan 30, 2026 | 182.15 | 202.15 | 178.80 | 188.25 | 188.25 | 8.97% | 2,741,365 |
| Jan 29, 2026 | 176.25 | 181.15 | 168.40 | 172.75 | 172.75 | -2.26% | 59,467 |
| Jan 28, 2026 | 168.00 | 180.00 | 163.75 | 176.75 | 176.75 | 7.48% | 85,645 |
| Jan 27, 2026 | 157.65 | 168.00 | 150.15 | 164.45 | 164.45 | 8.12% | 71,810 |
| Jan 23, 2026 | 155.05 | 158.60 | 150.65 | 152.10 | 152.10 | -3.21% | 32,526 |
| Jan 22, 2026 | 155.00 | 158.65 | 151.10 | 157.15 | 157.15 | 2.68% | 40,919 |
| Jan 21, 2026 | 142.20 | 155.85 | 142.20 | 153.05 | 153.05 | 6.17% | 146,486 |
| Jan 20, 2026 | 152.40 | 153.50 | 143.70 | 144.15 | 144.15 | -5.41% | 44,994 |
| Jan 19, 2026 | 158.65 | 158.65 | 151.45 | 152.40 | 152.40 | -3.91% | 54,823 |
| Jan 16, 2026 | 161.65 | 164.80 | 157.80 | 158.60 | 158.60 | -1.80% | 38,826 |
| Jan 14, 2026 | 164.95 | 165.60 | 160.65 | 161.50 | 161.50 | -1.28% | 35,256 |
| Jan 13, 2026 | 166.70 | 169.95 | 162.30 | 163.60 | 163.60 | -1.62% | 31,709 |
| Jan 12, 2026 | 170.00 | 170.00 | 161.90 | 166.30 | 166.30 | -1.33% | 96,291 |
| Jan 9, 2026 | 176.75 | 176.90 | 167.30 | 168.55 | 168.55 | -3.33% | 43,781 |
| Jan 8, 2026 | 180.10 | 182.25 | 173.50 | 174.35 | 174.35 | -3.91% | 48,231 |
| Jan 7, 2026 | 183.60 | 186.30 | 181.00 | 181.45 | 181.45 | -0.55% | 30,115 |
| Jan 6, 2026 | 189.00 | 189.00 | 181.80 | 182.45 | 182.45 | -2.62% | 43,662 |
| Jan 5, 2026 | 188.20 | 191.65 | 185.95 | 187.35 | 187.35 | -0.45% | 42,278 |
| Jan 2, 2026 | 190.75 | 195.70 | 187.00 | 188.20 | 188.20 | -1.31% | 60,913 |
| Jan 1, 2026 | 189.35 | 192.15 | 188.30 | 190.70 | 190.70 | 0.79% | 45,934 |
| Dec 31, 2025 | 188.60 | 194.85 | 188.05 | 189.20 | 189.20 | 2.22% | 111,182 |
| Dec 30, 2025 | 186.85 | 188.05 | 184.45 | 185.10 | 185.10 | -0.94% | 35,732 |
| Dec 29, 2025 | 189.05 | 192.80 | 182.50 | 186.85 | 186.85 | -1.53% | 65,930 |
| Dec 26, 2025 | 195.20 | 198.00 | 188.50 | 189.75 | 189.75 | -2.87% | 57,607 |
| Dec 24, 2025 | 196.65 | 201.30 | 194.00 | 195.35 | 195.35 | -1.11% | 61,217 |
| Dec 23, 2025 | 198.50 | 204.50 | 195.00 | 197.55 | 197.55 | -0.45% | 146,126 |
| Dec 22, 2025 | 193.10 | 204.40 | 188.05 | 198.45 | 198.45 | 1.02% | 361,959 |
| Dec 19, 2025 | 204.70 | 212.90 | 188.35 | 196.45 | 196.45 | -0.71% | 2,702,023 |
| Dec 18, 2025 | 175.00 | 203.40 | 174.35 | 197.85 | 197.85 | 13.32% | 2,535,268 |
| Dec 17, 2025 | 164.00 | 187.55 | 164.00 | 174.60 | 174.60 | 4.52% | 367,339 |
| Dec 16, 2025 | 172.05 | 173.05 | 164.40 | 167.05 | 167.05 | -3.24% | 29,459 |
| Dec 15, 2025 | 174.00 | 179.85 | 169.50 | 172.65 | 172.65 | -1.62% | 154,608 |
| Dec 12, 2025 | 154.65 | 179.00 | 151.70 | 175.50 | 175.50 | 15.08% | 485,201 |
| Dec 11, 2025 | 152.95 | 157.40 | 151.40 | 152.50 | 152.50 | -0.46% | 11,324 |
| Dec 10, 2025 | 159.60 | 159.60 | 151.80 | 153.20 | 153.20 | -4.31% | 13,708 |
| Dec 9, 2025 | 148.70 | 161.40 | 148.70 | 160.10 | 160.10 | 5.40% | 15,550 |
| Dec 8, 2025 | 158.50 | 158.50 | 150.00 | 151.90 | 151.90 | -4.35% | 16,620 |
| Dec 5, 2025 | 164.55 | 165.00 | 158.00 | 158.80 | 158.80 | -2.55% | 15,115 |
| Dec 4, 2025 | 166.70 | 169.50 | 161.95 | 162.95 | 162.95 | -2.16% | 27,184 |