Walchandnagar Industries Limited (BOM:507410)
India · Delayed Price · Currency is INR 162.95
-3.60 (-2.16%)
At close: Dec 4, 2025
Walchandnagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 167.60 | 170.85 | 164.70 | 166.55 | 166.55 | 0.18% | 10,988 |
| Dec 2, 2025 | 165.15 | 169.05 | 163.60 | 166.25 | 166.25 | -1.10% | 13,542 |
| Dec 1, 2025 | 174.65 | 177.45 | 166.90 | 168.10 | 168.10 | -3.06% | 17,245 |
| Nov 28, 2025 | 169.00 | 181.00 | 168.90 | 173.40 | 173.40 | 4.62% | 79,517 |
| Nov 27, 2025 | 163.85 | 172.65 | 160.10 | 165.75 | 165.75 | 2.60% | 32,435 |
| Nov 26, 2025 | 156.90 | 162.65 | 156.55 | 161.55 | 161.55 | 3.59% | 16,007 |
| Nov 25, 2025 | 145.00 | 158.70 | 145.00 | 155.95 | 155.95 | 5.66% | 17,229 |
| Nov 24, 2025 | 152.00 | 153.45 | 146.00 | 147.60 | 147.60 | -2.48% | 16,160 |
| Nov 21, 2025 | 158.25 | 158.25 | 151.00 | 151.35 | 151.35 | -2.61% | 21,037 |
| Nov 20, 2025 | 159.75 | 161.25 | 154.65 | 155.40 | 155.40 | -1.83% | 9,322 |
| Nov 19, 2025 | 155.15 | 162.60 | 155.15 | 158.30 | 158.30 | -0.31% | 9,567 |
| Nov 18, 2025 | 168.30 | 168.30 | 156.65 | 158.80 | 158.80 | -5.11% | 74,411 |
| Nov 17, 2025 | 163.60 | 168.00 | 160.40 | 167.35 | 167.35 | 3.05% | 35,025 |
| Nov 14, 2025 | 167.50 | 170.45 | 160.80 | 162.40 | 162.40 | -3.59% | 25,225 |
| Nov 13, 2025 | 165.40 | 169.40 | 164.15 | 168.45 | 168.45 | 2.43% | 12,385 |
| Nov 12, 2025 | 167.85 | 168.15 | 163.50 | 164.45 | 164.45 | -0.21% | 16,571 |
| Nov 11, 2025 | 172.80 | 172.80 | 164.00 | 164.80 | 164.80 | -0.81% | 15,844 |
| Nov 10, 2025 | 168.05 | 173.50 | 165.75 | 166.15 | 166.15 | -2.44% | 13,914 |
| Nov 7, 2025 | 166.05 | 171.55 | 164.00 | 170.30 | 170.30 | 1.70% | 9,448 |
| Nov 6, 2025 | 173.30 | 173.35 | 166.00 | 167.45 | 167.45 | -3.38% | 21,820 |
| Nov 4, 2025 | 176.00 | 178.65 | 171.95 | 173.30 | 173.30 | -1.31% | 17,126 |
| Nov 3, 2025 | 178.55 | 179.45 | 173.15 | 175.60 | 175.60 | -0.99% | 32,019 |
| Oct 31, 2025 | 173.95 | 178.70 | 173.80 | 177.35 | 177.35 | 2.13% | 19,779 |
| Oct 30, 2025 | 178.95 | 180.15 | 173.05 | 173.65 | 173.65 | -2.69% | 16,855 |
| Oct 29, 2025 | 165.00 | 184.25 | 165.00 | 178.45 | 178.45 | 6.54% | 100,310 |
| Oct 28, 2025 | 170.05 | 170.85 | 166.80 | 167.50 | 167.50 | -0.92% | 9,769 |
| Oct 27, 2025 | 170.05 | 173.00 | 168.30 | 169.05 | 169.05 | -1.28% | 20,371 |
| Oct 24, 2025 | 171.95 | 173.00 | 169.25 | 171.25 | 171.25 | 0.56% | 14,449 |
| Oct 23, 2025 | 172.00 | 174.20 | 170.20 | 170.30 | 170.30 | -0.90% | 15,401 |
| Oct 21, 2025 | 174.85 | 176.85 | 171.10 | 171.85 | 171.85 | 0.76% | 11,251 |
| Oct 20, 2025 | 168.85 | 177.75 | 164.10 | 170.55 | 170.55 | 3.87% | 40,131 |
| Oct 17, 2025 | 172.40 | 173.15 | 163.35 | 164.20 | 164.20 | -4.62% | 23,556 |
| Oct 16, 2025 | 178.85 | 178.85 | 170.85 | 172.15 | 172.15 | 0.32% | 29,086 |
| Oct 15, 2025 | 182.90 | 182.90 | 170.40 | 171.60 | 171.60 | -3.27% | 44,838 |
| Oct 14, 2025 | 184.10 | 187.65 | 175.30 | 177.40 | 177.40 | -3.64% | 23,763 |
| Oct 13, 2025 | 191.00 | 192.00 | 183.40 | 184.10 | 184.10 | -5.40% | 26,833 |
| Oct 10, 2025 | 197.80 | 200.00 | 193.95 | 194.60 | 194.60 | -0.89% | 19,656 |
| Oct 9, 2025 | 197.05 | 202.30 | 195.60 | 196.35 | 196.35 | -1.31% | 20,662 |
| Oct 8, 2025 | 197.20 | 210.00 | 195.15 | 198.95 | 198.95 | 1.76% | 44,122 |
| Oct 7, 2025 | 193.50 | 203.00 | 192.00 | 195.50 | 195.50 | 1.11% | 32,360 |
| Oct 6, 2025 | 193.15 | 201.75 | 192.60 | 193.35 | 193.35 | -0.82% | 15,808 |
| Oct 3, 2025 | 197.45 | 197.45 | 192.80 | 194.95 | 194.95 | 0.33% | 11,278 |
| Oct 1, 2025 | 188.45 | 197.00 | 188.25 | 194.30 | 194.30 | 3.08% | 30,544 |
| Sep 30, 2025 | 191.00 | 191.00 | 185.00 | 188.50 | 188.50 | 0.96% | 18,818 |
| Sep 29, 2025 | 187.05 | 194.80 | 184.50 | 186.70 | 186.70 | -1.76% | 20,786 |
| Sep 26, 2025 | 197.10 | 197.10 | 187.60 | 190.05 | 190.05 | -3.11% | 32,639 |
| Sep 25, 2025 | 200.00 | 204.00 | 195.80 | 196.15 | 196.15 | -2.02% | 12,798 |
| Sep 24, 2025 | 210.00 | 210.55 | 200.05 | 200.20 | 200.20 | -4.23% | 16,706 |