Walchandnagar Industries Limited (BOM:507410)
India · Delayed Price · Currency is INR 224.70
+20.80 (10.20%)
At close: Oct 7, 2026
BOM:507410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 206.00 | 229.90 | 201.45 | 224.70 | 224.70 | 10.20% | 230,427 |
| Oct 6, 2026 | 195.85 | 205.00 | 195.85 | 203.90 | 203.90 | 4.59% | 26,844 |
| Oct 5, 2026 | 197.30 | 201.50 | 193.50 | 194.95 | 194.95 | -0.64% | 29,829 |
| Oct 1, 2026 | 200.65 | 201.35 | 191.90 | 196.20 | 196.20 | -1.97% | 33,508 |
| Sep 30, 2026 | 205.85 | 210.55 | 199.20 | 200.15 | 200.15 | -1.43% | 46,241 |
| Sep 29, 2026 | 202.05 | 205.95 | 199.00 | 203.05 | 203.05 | - | 59,051 |
| Sep 28, 2026 | 211.00 | 211.00 | 202.70 | 203.05 | 203.05 | -3.81% | 37,085 |
| Sep 25, 2026 | 210.95 | 213.95 | 205.65 | 211.10 | 211.10 | 1.54% | 16,173 |
| Sep 24, 2026 | 211.55 | 211.95 | 207.10 | 207.90 | 207.90 | -2.21% | 27,475 |
| Sep 23, 2026 | 202.25 | 216.25 | 201.15 | 212.60 | 212.60 | 6.78% | 95,670 |
| Sep 22, 2026 | 202.50 | 204.65 | 197.90 | 199.10 | 199.10 | -1.02% | 29,080 |
| Sep 21, 2026 | 202.85 | 205.85 | 201.00 | 201.15 | 201.15 | -0.81% | 20,596 |
| Sep 18, 2026 | 200.15 | 203.95 | 198.20 | 202.80 | 202.80 | 1.65% | 33,489 |
| Sep 17, 2026 | 198.05 | 204.35 | 198.05 | 199.50 | 199.50 | 1.29% | 20,932 |
| Sep 16, 2026 | 199.25 | 199.70 | 192.20 | 196.95 | 196.95 | -1.62% | 55,444 |
| Sep 15, 2026 | 212.15 | 212.50 | 198.80 | 200.20 | 200.20 | -4.87% | 53,821 |
| Sep 11, 2026 | 206.40 | 214.50 | 203.30 | 210.45 | 210.45 | 0.74% | 44,559 |
| Sep 10, 2026 | 212.00 | 214.95 | 207.65 | 208.90 | 208.90 | -1.42% | 19,916 |
| Sep 9, 2026 | 218.05 | 218.05 | 211.00 | 211.90 | 211.90 | -3.44% | 33,257 |
| Sep 8, 2026 | 226.00 | 227.90 | 216.05 | 219.45 | 219.45 | -1.86% | 66,018 |
| Sep 7, 2026 | 206.75 | 225.90 | 206.75 | 223.60 | 223.60 | 7.14% | 143,464 |
| Sep 4, 2026 | 205.55 | 212.00 | 205.55 | 208.70 | 208.70 | 1.16% | 58,062 |
| Sep 3, 2026 | 206.35 | 212.90 | 205.05 | 206.30 | 206.30 | 0.29% | 26,421 |
| Sep 2, 2026 | 209.45 | 209.45 | 205.00 | 205.70 | 205.70 | -2.07% | 63,868 |
| Sep 1, 2026 | 216.35 | 219.85 | 209.25 | 210.05 | 210.05 | -2.03% | 49,359 |
| Aug 31, 2026 | 223.20 | 223.20 | 212.60 | 214.40 | 214.40 | -2.96% | 37,749 |
| Aug 28, 2026 | 221.90 | 224.05 | 220.65 | 220.95 | 220.95 | -0.61% | 25,132 |
| Aug 27, 2026 | 220.95 | 231.20 | 220.65 | 222.30 | 222.30 | 0.61% | 72,414 |
| Aug 26, 2026 | 223.05 | 223.05 | 219.50 | 220.95 | 220.95 | 0.43% | 18,685 |
| Aug 25, 2026 | 222.40 | 223.40 | 219.30 | 220.00 | 220.00 | -1.06% | 33,250 |
| Aug 24, 2026 | 228.90 | 230.40 | 221.55 | 222.35 | 222.35 | -1.98% | 32,770 |
| Aug 21, 2026 | 228.70 | 231.70 | 226.40 | 226.85 | 226.85 | 1.39% | 55,720 |
| Aug 20, 2026 | 222.20 | 228.00 | 221.45 | 223.75 | 223.75 | 1.80% | 48,887 |
| Aug 19, 2026 | 222.75 | 226.55 | 216.55 | 219.80 | 219.80 | -1.32% | 72,853 |
| Aug 18, 2026 | 224.95 | 225.70 | 221.50 | 222.75 | 222.75 | -0.51% | 28,067 |
| Aug 17, 2026 | 228.30 | 235.85 | 220.00 | 223.90 | 223.90 | -0.38% | 82,377 |
| Aug 14, 2026 | 224.55 | 230.00 | 223.30 | 224.75 | 224.75 | -0.38% | 39,947 |
| Aug 13, 2026 | 235.20 | 235.90 | 225.10 | 225.60 | 225.60 | -2.74% | 41,669 |
| Aug 12, 2026 | 236.05 | 241.90 | 229.85 | 231.95 | 231.95 | -0.56% | 109,998 |
| Aug 11, 2026 | 237.60 | 240.55 | 230.60 | 233.25 | 233.25 | -1.58% | 36,383 |
| Aug 10, 2026 | 231.65 | 240.25 | 228.25 | 237.00 | 237.00 | 2.69% | 86,625 |
| Aug 7, 2026 | 231.95 | 233.55 | 228.00 | 230.80 | 230.80 | -0.30% | 25,538 |
| Aug 6, 2026 | 235.60 | 240.70 | 231.00 | 231.50 | 231.50 | -0.69% | 59,097 |
| Aug 5, 2026 | 234.30 | 236.70 | 231.40 | 233.10 | 233.10 | -0.36% | 16,771 |
| Aug 4, 2026 | 229.95 | 235.00 | 228.95 | 233.95 | 233.95 | 2.18% | 27,236 |
| Aug 3, 2026 | 226.15 | 239.50 | 226.15 | 228.95 | 228.95 | -1.46% | 72,390 |
| Jul 31, 2026 | 232.55 | 235.80 | 230.00 | 232.35 | 232.35 | 0.74% | 35,997 |
| Jul 30, 2026 | 223.90 | 232.90 | 219.05 | 230.65 | 230.65 | 3.80% | 66,575 |
| Jul 29, 2026 | 229.65 | 230.05 | 221.15 | 222.20 | 222.20 | -1.75% | 38,472 |
| Jul 28, 2026 | 234.55 | 235.00 | 224.65 | 226.15 | 226.15 | -2.79% | 28,353 |