Wanbury Limited (BOM:524212)
India · Delayed Price · Currency is INR 278.65
-5.55 (-1.95%)
At close: Jul 7, 2026
Wanbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 284.50 | 284.60 | 277.20 | 278.65 | 278.65 | -1.95% | 3,745 |
| Jul 6, 2026 | 288.00 | 292.50 | 282.00 | 284.20 | 284.20 | -1.04% | 4,710 |
| Jul 3, 2026 | 288.00 | 293.05 | 286.00 | 287.20 | 287.20 | 0.12% | 5,347 |
| Jul 2, 2026 | 286.10 | 295.45 | 286.00 | 286.85 | 286.85 | -0.47% | 20,497 |
| Jul 1, 2026 | 282.25 | 300.00 | 282.25 | 288.20 | 288.20 | 2.42% | 25,936 |
| Jun 30, 2026 | 287.05 | 288.05 | 276.80 | 281.40 | 281.40 | -0.27% | 9,693 |
| Jun 29, 2026 | 271.45 | 291.10 | 271.45 | 282.15 | 282.15 | 2.90% | 12,790 |
| Jun 25, 2026 | 282.85 | 282.85 | 271.45 | 274.20 | 274.20 | -2.18% | 17,228 |
| Jun 24, 2026 | 283.90 | 287.50 | 278.00 | 280.30 | 280.30 | -1.44% | 5,596 |
| Jun 23, 2026 | 275.00 | 296.00 | 273.30 | 284.40 | 284.40 | 3.61% | 31,800 |
| Jun 22, 2026 | 266.65 | 278.20 | 266.00 | 274.50 | 274.50 | 2.96% | 7,686 |
| Jun 19, 2026 | 255.50 | 270.00 | 255.50 | 266.60 | 266.60 | 2.36% | 7,646 |
| Jun 18, 2026 | 266.00 | 266.40 | 259.75 | 260.45 | 260.45 | -2.09% | 5,248 |
| Jun 17, 2026 | 268.50 | 270.35 | 264.65 | 266.00 | 266.00 | -0.39% | 3,977 |
| Jun 16, 2026 | 269.30 | 272.00 | 260.05 | 267.05 | 267.05 | -0.04% | 7,624 |
| Jun 15, 2026 | 278.00 | 281.95 | 267.00 | 267.15 | 267.15 | -2.68% | 7,978 |
| Jun 12, 2026 | 259.25 | 281.95 | 256.00 | 274.50 | 274.50 | 7.21% | 13,683 |
| Jun 11, 2026 | 259.85 | 260.10 | 254.35 | 256.05 | 256.05 | -1.27% | 9,838 |
| Jun 10, 2026 | 264.00 | 268.00 | 258.25 | 259.35 | 259.35 | -2.46% | 4,908 |
| Jun 9, 2026 | 256.15 | 270.10 | 256.15 | 265.90 | 265.90 | 5.27% | 8,746 |
| Jun 8, 2026 | 287.00 | 287.00 | 252.00 | 252.60 | 252.60 | -3.64% | 8,155 |
| Jun 5, 2026 | 259.35 | 265.95 | 259.00 | 262.15 | 262.15 | 1.53% | 5,803 |
| Jun 4, 2026 | 257.45 | 270.00 | 256.45 | 258.20 | 258.20 | 0.62% | 14,713 |
| Jun 3, 2026 | 263.00 | 263.35 | 255.00 | 256.60 | 256.60 | -0.66% | 10,004 |
| Jun 2, 2026 | 265.00 | 270.25 | 250.20 | 258.30 | 258.30 | -2.93% | 5,800 |
| Jun 1, 2026 | 287.90 | 287.90 | 260.00 | 266.10 | 266.10 | -12.91% | 58,522 |
| May 29, 2026 | 316.60 | 316.60 | 300.00 | 305.55 | 305.55 | 1.31% | 15,865 |
| May 27, 2026 | 288.00 | 301.60 | 282.50 | 301.60 | 301.60 | 5.00% | 35,008 |
| May 26, 2026 | 283.15 | 288.00 | 280.10 | 287.25 | 287.25 | 1.45% | 1,904 |
| May 25, 2026 | 291.00 | 291.00 | 280.10 | 283.15 | 283.15 | -0.86% | 7,831 |
| May 22, 2026 | 283.15 | 289.00 | 270.00 | 285.60 | 285.60 | 0.87% | 7,306 |
| May 21, 2026 | 274.90 | 283.50 | 274.90 | 283.15 | 283.15 | 4.87% | 11,296 |
| May 20, 2026 | 264.00 | 270.55 | 262.00 | 270.00 | 270.00 | 4.77% | 15,086 |
| May 19, 2026 | 252.00 | 260.00 | 252.00 | 257.70 | 257.70 | 1.98% | 1,552 |
| May 18, 2026 | 256.80 | 256.80 | 250.00 | 252.70 | 252.70 | -0.92% | 389 |
| May 15, 2026 | 255.40 | 257.70 | 253.10 | 255.05 | 255.05 | -0.49% | 1,467 |
| May 14, 2026 | 263.05 | 269.95 | 255.00 | 256.30 | 256.30 | -2.49% | 2,528 |
| May 13, 2026 | 255.00 | 262.85 | 255.00 | 262.85 | 262.85 | 4.99% | 11,812 |
| May 12, 2026 | 260.95 | 270.00 | 250.00 | 250.35 | 250.35 | -2.98% | 5,398 |
| May 11, 2026 | 248.55 | 261.50 | 248.55 | 258.05 | 258.05 | 1.59% | 6,392 |
| May 8, 2026 | 253.60 | 256.00 | 250.55 | 254.00 | 254.00 | 0.79% | 536 |
| May 7, 2026 | 257.80 | 259.75 | 250.00 | 252.00 | 252.00 | -2.25% | 5,657 |
| May 6, 2026 | 251.90 | 257.95 | 245.50 | 257.80 | 257.80 | 2.30% | 3,535 |
| May 5, 2026 | 250.50 | 256.00 | 246.00 | 252.00 | 252.00 | -0.41% | 4,772 |
| May 4, 2026 | 250.05 | 263.00 | 250.00 | 253.05 | 253.05 | -1.88% | 6,418 |
| Apr 30, 2026 | 256.00 | 257.95 | 251.40 | 257.90 | 257.90 | -0.23% | 1,610 |
| Apr 29, 2026 | 265.00 | 265.70 | 255.55 | 258.50 | 258.50 | 0.19% | 2,656 |
| Apr 28, 2026 | 263.40 | 269.90 | 256.20 | 258.00 | 258.00 | -0.88% | 2,402 |
| Apr 27, 2026 | 258.00 | 272.00 | 258.00 | 260.30 | 260.30 | 0.17% | 3,328 |
| Apr 24, 2026 | 254.40 | 265.00 | 254.40 | 259.85 | 259.85 | -0.82% | 1,317 |