Walchandnagar Industries Limited (BOM:507410)
India · Delayed Price · Currency is INR 226.85
+3.10 (1.39%)
At close: Aug 21, 2026
BOM:507410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 240.75 | 242.95 | 231.35 | 232.65 | 232.65 | -1.86% | 44,529 |
| Jul 24, 2026 | 233.80 | 239.95 | 232.70 | 237.05 | 237.05 | -0.34% | 40,931 |
| Jul 23, 2026 | 245.95 | 247.50 | 235.80 | 237.85 | 237.85 | -3.78% | 51,975 |
| Jul 22, 2026 | 248.55 | 248.85 | 243.05 | 247.20 | 247.20 | -1.30% | 35,015 |
| Jul 21, 2026 | 249.00 | 256.15 | 247.55 | 250.45 | 250.45 | -0.24% | 55,744 |
| Jul 20, 2026 | 244.55 | 253.20 | 241.50 | 251.05 | 251.05 | 1.91% | 83,403 |
| Jul 17, 2026 | 247.45 | 254.65 | 241.15 | 246.35 | 246.35 | -1.34% | 59,355 |
| Jul 16, 2026 | 249.05 | 251.00 | 244.55 | 249.70 | 249.70 | 0.46% | 54,285 |
| Jul 15, 2026 | 248.45 | 254.95 | 247.15 | 248.55 | 248.55 | -0.62% | 75,898 |
| Jul 14, 2026 | 255.30 | 255.30 | 247.00 | 250.10 | 250.10 | -2.65% | 53,330 |
| Jul 13, 2026 | 258.85 | 266.85 | 253.00 | 256.90 | 256.90 | -1.50% | 97,369 |
| Jul 10, 2026 | 251.95 | 264.75 | 250.90 | 260.80 | 260.80 | 5.18% | 165,597 |
| Jul 9, 2026 | 232.65 | 252.55 | 232.65 | 247.95 | 247.95 | 7.18% | 210,105 |
| Jul 8, 2026 | 237.95 | 245.00 | 225.95 | 231.35 | 231.35 | -3.66% | 115,853 |
| Jul 7, 2026 | 234.25 | 242.25 | 227.50 | 240.15 | 240.15 | 1.52% | 153,026 |
| Jul 6, 2026 | 241.90 | 248.45 | 233.10 | 236.55 | 236.55 | -2.87% | 79,018 |
| Jul 3, 2026 | 247.15 | 248.70 | 242.15 | 243.55 | 243.55 | -1.38% | 115,659 |
| Jul 2, 2026 | 245.20 | 251.65 | 242.85 | 246.95 | 246.95 | 1.96% | 184,992 |
| Jul 1, 2026 | 272.60 | 275.10 | 236.90 | 242.20 | 242.20 | -11.15% | 267,686 |
| Jun 30, 2026 | 276.10 | 279.40 | 271.45 | 272.60 | 272.60 | -0.44% | 60,296 |
| Jun 29, 2026 | 274.40 | 279.90 | 267.30 | 273.80 | 273.80 | 0.26% | 122,989 |
| Jun 25, 2026 | 286.35 | 291.60 | 271.10 | 273.10 | 273.10 | -4.86% | 128,238 |
| Jun 24, 2026 | 294.55 | 301.40 | 285.20 | 287.05 | 287.05 | -2.41% | 125,199 |
| Jun 23, 2026 | 306.15 | 311.95 | 290.75 | 294.15 | 294.15 | -4.39% | 162,847 |
| Jun 22, 2026 | 314.70 | 314.70 | 301.65 | 307.65 | 307.65 | -1.54% | 227,507 |
| Jun 19, 2026 | 300.95 | 315.85 | 296.75 | 312.45 | 312.45 | 3.63% | 398,443 |
| Jun 18, 2026 | 282.85 | 310.90 | 281.85 | 301.50 | 301.50 | 7.54% | 533,493 |
| Jun 17, 2026 | 266.80 | 284.90 | 264.45 | 280.35 | 280.35 | 5.85% | 280,857 |
| Jun 16, 2026 | 263.10 | 272.00 | 261.95 | 264.85 | 264.85 | 1.11% | 148,519 |
| Jun 15, 2026 | 271.00 | 273.00 | 260.00 | 261.95 | 261.95 | -1.26% | 143,369 |
| Jun 12, 2026 | 248.00 | 267.95 | 247.10 | 265.30 | 265.30 | 9.00% | 393,532 |