Walchandnagar Industries Limited (BOM:507410)
India · Delayed Price · Currency is INR 208.95
+0.85 (0.41%)
At close: Sep 22, 2025
Walchandnagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 206.15 | 211.55 | 206.15 | 208.95 | 208.95 | 0.41% | 14,915 |
| Sep 19, 2025 | 210.10 | 211.00 | 206.10 | 208.10 | 208.10 | -2.23% | 21,472 |
| Sep 18, 2025 | 220.00 | 220.20 | 211.00 | 212.85 | 212.85 | -2.56% | 36,503 |
| Sep 17, 2025 | 214.90 | 220.50 | 211.45 | 218.45 | 218.45 | 2.34% | 28,442 |
| Sep 16, 2025 | 206.15 | 214.45 | 206.15 | 213.45 | 213.45 | 2.62% | 16,432 |
| Sep 15, 2025 | 214.95 | 215.00 | 206.10 | 208.00 | 208.00 | -3.03% | 52,612 |
| Sep 12, 2025 | 207.90 | 215.95 | 207.05 | 214.50 | 214.50 | 4.28% | 56,564 |
| Sep 11, 2025 | 205.15 | 213.00 | 202.00 | 205.70 | 205.70 | -1.08% | 38,503 |
| Sep 10, 2025 | 200.10 | 207.95 | 196.00 | 207.95 | 207.95 | 5.00% | 19,338 |
| Sep 9, 2025 | 190.50 | 198.05 | 190.50 | 198.05 | 198.05 | 4.98% | 34,224 |
| Sep 8, 2025 | 178.50 | 188.65 | 178.50 | 188.65 | 188.65 | 4.98% | 10,383 |
| Sep 5, 2025 | 181.00 | 183.00 | 175.25 | 179.70 | 179.70 | 0.17% | 13,258 |
| Sep 4, 2025 | 182.45 | 189.45 | 178.00 | 179.40 | 179.40 | -2.15% | 13,443 |
| Sep 3, 2025 | 184.00 | 187.00 | 180.00 | 183.35 | 183.35 | -0.03% | 15,235 |
| Sep 2, 2025 | 181.00 | 183.40 | 176.95 | 183.40 | 183.40 | 4.98% | 8,509 |
| Sep 1, 2025 | 178.50 | 179.50 | 173.00 | 174.70 | 174.70 | 0.20% | 27,799 |
| Aug 29, 2025 | 172.00 | 180.50 | 172.00 | 174.35 | 174.35 | -0.63% | 12,306 |
| Aug 28, 2025 | 177.80 | 179.00 | 174.00 | 175.45 | 175.45 | -1.13% | 14,510 |
| Aug 26, 2025 | 178.65 | 186.45 | 176.50 | 177.45 | 177.45 | -3.51% | 16,772 |
| Aug 25, 2025 | 185.00 | 190.00 | 183.00 | 183.90 | 183.90 | -0.84% | 16,302 |
| Aug 22, 2025 | 184.15 | 188.95 | 183.70 | 185.45 | 185.45 | -0.83% | 15,126 |
| Aug 21, 2025 | 188.50 | 188.50 | 184.10 | 187.00 | 187.00 | 0.35% | 8,567 |
| Aug 20, 2025 | 187.85 | 187.85 | 182.50 | 186.35 | 186.35 | 1.39% | 12,404 |
| Aug 19, 2025 | 181.50 | 185.00 | 176.00 | 183.80 | 183.80 | 2.91% | 14,442 |
| Aug 18, 2025 | 183.00 | 186.00 | 173.65 | 178.60 | 178.60 | -1.62% | 12,955 |
| Aug 14, 2025 | 186.00 | 187.00 | 180.50 | 181.55 | 181.55 | -2.42% | 7,789 |
| Aug 13, 2025 | 187.00 | 188.00 | 184.10 | 186.05 | 186.05 | 0.70% | 9,730 |
| Aug 12, 2025 | 185.75 | 189.00 | 184.00 | 184.75 | 184.75 | 1.12% | 3,928 |
| Aug 11, 2025 | 182.45 | 185.00 | 178.00 | 182.70 | 182.70 | 0.14% | 6,677 |
| Aug 8, 2025 | 184.20 | 187.90 | 182.10 | 182.45 | 182.45 | -1.35% | 10,030 |
| Aug 7, 2025 | 181.00 | 189.00 | 181.00 | 184.95 | 184.95 | 0.11% | 16,157 |
| Aug 6, 2025 | 191.00 | 192.25 | 184.00 | 184.75 | 184.75 | -2.30% | 10,504 |
| 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 |