Walchandnagar Industries Limited (BOM:507410)
India · Delayed Price · Currency is INR 184.75
-4.35 (-2.30%)
At close: Aug 6, 2025
Walchandnagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 193.00 | 197.00 | 187.00 | 189.10 | 189.10 | -1.72% | 10,500 |
| Aug 4, 2025 | 197.90 | 198.50 | 190.10 | 192.40 | 192.40 | 0.29% | 9,955 |
| Aug 1, 2025 | 200.90 | 201.35 | 190.05 | 191.85 | 191.85 | -2.86% | 9,922 |
| Jul 31, 2025 | 199.95 | 202.00 | 195.05 | 197.50 | 197.50 | -3.47% | 18,149 |
| Jul 30, 2025 | 202.25 | 209.50 | 198.25 | 204.60 | 204.60 | 2.53% | 11,786 |
| Jul 29, 2025 | 199.00 | 204.40 | 192.15 | 199.55 | 199.55 | 0.43% | 12,272 |
| Jul 28, 2025 | 208.90 | 208.90 | 197.00 | 198.70 | 198.70 | -2.84% | 7,314 |
| Jul 25, 2025 | 206.00 | 210.00 | 203.00 | 204.50 | 204.50 | -1.23% | 12,120 |
| Jul 24, 2025 | 207.55 | 210.00 | 204.00 | 207.05 | 207.05 | -0.12% | 16,801 |
| Jul 23, 2025 | 211.00 | 212.40 | 205.20 | 207.30 | 207.30 | -1.57% | 15,103 |
| Jul 22, 2025 | 210.05 | 214.70 | 210.00 | 210.60 | 210.60 | -0.73% | 16,017 |
| Jul 21, 2025 | 210.50 | 217.00 | 209.50 | 212.15 | 212.15 | -0.96% | 8,684 |
| Jul 18, 2025 | 217.80 | 217.80 | 212.05 | 214.20 | 214.20 | -1.29% | 10,846 |
| Jul 17, 2025 | 226.75 | 226.75 | 215.60 | 217.00 | 217.00 | -4.30% | 37,040 |
| Jul 16, 2025 | 218.00 | 227.40 | 213.95 | 226.75 | 226.75 | 4.69% | 109,575 |
| Jul 15, 2025 | 206.50 | 216.60 | 206.50 | 216.60 | 216.60 | 4.99% | 49,339 |
| Jul 14, 2025 | 215.00 | 215.00 | 204.00 | 206.30 | 206.30 | -2.53% | 12,092 |
| Jul 11, 2025 | 209.00 | 215.85 | 209.00 | 211.65 | 211.65 | -0.40% | 10,911 |
| Jul 10, 2025 | 212.20 | 218.80 | 210.30 | 212.50 | 212.50 | -1.21% | 8,130 |
| Jul 9, 2025 | 212.00 | 217.00 | 211.00 | 215.10 | 215.10 | 1.22% | 13,263 |
| Jul 8, 2025 | 217.90 | 217.90 | 208.90 | 212.50 | 212.50 | -1.80% | 19,405 |
| Jul 7, 2025 | 222.00 | 225.90 | 215.60 | 216.40 | 216.40 | -3.24% | 20,361 |
| Jul 4, 2025 | 226.70 | 229.00 | 222.35 | 223.65 | 223.65 | -1.93% | 21,514 |
| Jul 3, 2025 | 220.35 | 232.00 | 220.35 | 228.05 | 228.05 | 1.63% | 13,605 |
| Jul 2, 2025 | 227.85 | 227.85 | 221.25 | 224.40 | 224.40 | -1.21% | 10,123 |
| Jul 1, 2025 | 225.60 | 227.90 | 224.75 | 227.15 | 227.15 | 0.69% | 6,922 |
| Jun 30, 2025 | 228.55 | 232.50 | 225.35 | 225.60 | 225.60 | -1.40% | 25,759 |
| Jun 27, 2025 | 232.00 | 233.50 | 224.00 | 228.80 | 228.80 | -0.72% | 14,733 |
| Jun 26, 2025 | 232.00 | 234.80 | 226.50 | 230.45 | 230.45 | 0.28% | 7,786 |
| Jun 25, 2025 | 227.30 | 236.80 | 227.30 | 229.80 | 229.80 | 0.02% | 7,266 |
| Jun 24, 2025 | 232.05 | 237.60 | 228.05 | 229.75 | 229.75 | 0.17% | 22,623 |
| Jun 23, 2025 | 225.90 | 235.90 | 220.00 | 229.35 | 229.35 | 2.07% | 17,353 |
| Jun 20, 2025 | 220.00 | 228.80 | 218.60 | 224.70 | 224.70 | 1.15% | 7,492 |
| Jun 19, 2025 | 229.40 | 231.70 | 218.75 | 222.15 | 222.15 | -3.52% | 22,390 |
| Jun 18, 2025 | 231.00 | 237.90 | 225.55 | 230.25 | 230.25 | -0.17% | 20,633 |
| Jun 17, 2025 | 242.75 | 242.75 | 230.65 | 230.65 | 230.65 | -4.98% | 50,056 |
| Jun 16, 2025 | 241.85 | 247.45 | 230.40 | 242.75 | 242.75 | 0.37% | 102,932 |
| Jun 13, 2025 | 253.85 | 255.35 | 235.60 | 241.85 | 241.85 | -6.66% | 175,989 |
| Jun 12, 2025 | 260.05 | 269.10 | 257.20 | 259.10 | 259.10 | -1.78% | 165,675 |
| Jun 11, 2025 | 268.35 | 272.45 | 258.40 | 263.80 | 263.80 | -0.83% | 134,725 |
| Jun 10, 2025 | 265.30 | 277.00 | 262.55 | 266.00 | 266.00 | 1.39% | 105,364 |
| Jun 9, 2025 | 254.00 | 265.50 | 253.95 | 262.35 | 262.35 | 4.27% | 106,893 |
| Jun 6, 2025 | 241.95 | 262.95 | 240.45 | 251.60 | 251.60 | 5.91% | 165,914 |
| Jun 5, 2025 | 236.10 | 245.00 | 236.10 | 237.55 | 237.55 | 0.15% | 110,710 |
| Jun 4, 2025 | 224.00 | 239.20 | 223.05 | 237.20 | 237.20 | 6.01% | 112,788 |
| Jun 3, 2025 | 231.70 | 233.00 | 222.85 | 223.75 | 223.75 | -2.97% | 44,146 |
| Jun 2, 2025 | 236.20 | 238.25 | 228.30 | 230.60 | 230.60 | -2.08% | 85,199 |
| May 30, 2025 | 218.45 | 239.05 | 217.05 | 235.50 | 235.50 | 8.35% | 300,878 |
| May 29, 2025 | 216.00 | 221.00 | 215.25 | 217.35 | 217.35 | 1.23% | 29,606 |
| May 28, 2025 | 214.95 | 220.00 | 211.85 | 214.70 | 214.70 | 0.54% | 53,495 |