Wanbury Limited (BOM:524212)
India · Delayed Price · Currency is INR 265.95
+5.40 (2.07%)
At close: Apr 16, 2026
Wanbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 258.85 | 260.55 | 256.45 | 260.55 | 260.55 | 5.00% | 2,308 |
| Apr 13, 2026 | 240.45 | 252.45 | 235.00 | 248.15 | 248.15 | 3.20% | 6,549 |
| Apr 10, 2026 | 233.95 | 240.45 | 233.00 | 240.45 | 240.45 | 5.00% | 1,976 |
| Apr 9, 2026 | 237.15 | 237.60 | 226.00 | 229.00 | 229.00 | -3.44% | 9,794 |
| Apr 8, 2026 | 231.95 | 237.35 | 228.15 | 237.15 | 237.15 | 4.91% | 62,191 |
| Apr 7, 2026 | 229.05 | 231.40 | 221.50 | 226.05 | 226.05 | -1.31% | 9,923 |
| Apr 6, 2026 | 225.80 | 233.90 | 225.80 | 229.05 | 229.05 | -0.59% | 6,880 |
| Apr 2, 2026 | 230.00 | 230.40 | 223.60 | 230.40 | 230.40 | -0.15% | 1,478 |
| Apr 1, 2026 | 230.00 | 233.65 | 227.35 | 230.75 | 230.75 | 3.68% | 2,070 |
| Mar 30, 2026 | 220.05 | 232.00 | 220.00 | 222.55 | 222.55 | -3.53% | 3,494 |
| Mar 27, 2026 | 236.00 | 236.00 | 230.70 | 230.70 | 230.70 | -4.98% | 8,589 |
| Mar 25, 2026 | 239.00 | 252.40 | 238.00 | 242.80 | 242.80 | 0.33% | 10,741 |
| Mar 24, 2026 | 240.05 | 244.50 | 234.45 | 242.00 | 242.00 | 2.56% | 5,749 |
| Mar 23, 2026 | 239.35 | 244.50 | 235.00 | 235.95 | 235.95 | -4.57% | 1,411 |
| Mar 20, 2026 | 249.95 | 251.00 | 243.00 | 247.25 | 247.25 | -0.82% | 1,834 |
| Mar 19, 2026 | 245.10 | 253.00 | 238.50 | 249.30 | 249.30 | 0.32% | 970 |
| Mar 18, 2026 | 252.00 | 260.00 | 248.30 | 248.50 | 248.50 | 0.08% | 1,479 |
| Mar 17, 2026 | 244.40 | 249.75 | 244.40 | 248.30 | 248.30 | 1.60% | 119 |
| Mar 16, 2026 | 252.00 | 252.00 | 236.90 | 244.40 | 244.40 | -1.99% | 1,565 |
| Mar 13, 2026 | 264.90 | 264.90 | 245.00 | 249.35 | 249.35 | -3.20% | 493 |
| Mar 12, 2026 | 245.20 | 257.60 | 238.00 | 257.60 | 257.60 | 4.99% | 12,513 |
| Mar 11, 2026 | 243.85 | 247.95 | 242.35 | 245.35 | 245.35 | 0.62% | 255 |
| Mar 10, 2026 | 253.85 | 253.85 | 243.00 | 243.85 | 243.85 | -2.01% | 7,522 |
| Mar 9, 2026 | 249.95 | 249.95 | 246.45 | 248.85 | 248.85 | -0.48% | 120 |
| Mar 6, 2026 | 252.90 | 254.45 | 246.50 | 250.05 | 250.05 | 0.04% | 588 |
| Mar 5, 2026 | 250.00 | 250.00 | 243.00 | 249.95 | 249.95 | 2.86% | 2,277 |
| Mar 4, 2026 | 252.90 | 252.90 | 243.00 | 243.00 | 243.00 | -3.95% | 117 |
| Mar 2, 2026 | 255.00 | 262.00 | 252.85 | 253.00 | 253.00 | -4.94% | 3,282 |
| Feb 27, 2026 | 266.50 | 275.00 | 262.15 | 266.15 | 266.15 | 1.20% | 1,619 |
| Feb 26, 2026 | 249.20 | 266.95 | 249.20 | 263.00 | 263.00 | 3.44% | 2,259 |
| Feb 25, 2026 | 264.50 | 264.50 | 251.90 | 254.25 | 254.25 | -3.29% | 2,893 |
| Feb 24, 2026 | 276.75 | 276.75 | 258.20 | 262.90 | 262.90 | -3.24% | 1,872 |
| Feb 23, 2026 | 270.20 | 283.65 | 268.90 | 271.70 | 271.70 | 0.82% | 5,901 |
| Feb 20, 2026 | 258.55 | 275.15 | 258.55 | 269.50 | 269.50 | 3.93% | 21,597 |
| Feb 19, 2026 | 270.00 | 270.00 | 250.20 | 259.30 | 259.30 | -2.39% | 10,781 |
| Feb 18, 2026 | 257.70 | 268.85 | 254.00 | 265.65 | 265.65 | 2.67% | 7,261 |
| Feb 17, 2026 | 264.30 | 264.30 | 253.60 | 258.75 | 258.75 | 2.72% | 2,744 |
| Feb 16, 2026 | 250.40 | 255.90 | 249.25 | 251.90 | 251.90 | -1.04% | 2,354 |
| Feb 13, 2026 | 268.55 | 268.55 | 251.65 | 254.55 | 254.55 | -4.75% | 6,503 |
| Feb 12, 2026 | 255.25 | 279.70 | 255.25 | 267.25 | 267.25 | 3.07% | 18,031 |
| Feb 11, 2026 | 272.70 | 272.70 | 257.00 | 259.30 | 259.30 | -1.28% | 4,108 |
| Feb 10, 2026 | 258.05 | 265.00 | 257.95 | 262.65 | 262.65 | 2.18% | 11,987 |
| Feb 9, 2026 | 258.00 | 265.00 | 248.90 | 257.05 | 257.05 | 5.43% | 16,750 |
| Feb 6, 2026 | 261.95 | 261.95 | 240.65 | 243.80 | 243.80 | -6.84% | 22,735 |
| Feb 5, 2026 | 262.00 | 262.00 | 251.05 | 261.70 | 261.70 | 1.53% | 18,031 |
| Feb 4, 2026 | 255.65 | 263.95 | 247.00 | 257.75 | 257.75 | 2.85% | 27,197 |
| Feb 3, 2026 | 218.95 | 259.40 | 218.05 | 250.60 | 250.60 | 15.91% | 44,931 |
| Feb 2, 2026 | 205.65 | 221.00 | 204.15 | 216.20 | 216.20 | 3.47% | 3,555 |
| Feb 1, 2026 | 210.05 | 228.20 | 204.00 | 208.95 | 208.95 | 0.26% | 15,332 |
| Jan 30, 2026 | 209.70 | 220.65 | 201.30 | 208.40 | 208.40 | -0.38% | 18,050 |