Wanbury Limited (BOM:524212)
India · Delayed Price · Currency is INR 250.55
-11.25 (-4.30%)
At close: Aug 17, 2026
Wanbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 260.45 | 261.00 | 250.00 | 250.55 | 250.55 | -4.30% | 11,817 |
| Aug 14, 2026 | 250.85 | 262.95 | 248.80 | 261.80 | 261.80 | 4.16% | 14,939 |
| Aug 13, 2026 | 265.00 | 265.45 | 249.30 | 251.35 | 251.35 | -4.48% | 25,305 |
| Aug 12, 2026 | 242.20 | 271.45 | 230.00 | 263.15 | 263.15 | 3.89% | 194,757 |
| Aug 11, 2026 | 237.95 | 258.30 | 231.85 | 253.30 | 253.30 | 2.78% | 214,107 |
| Aug 10, 2026 | 259.95 | 260.95 | 244.70 | 246.45 | 246.45 | -3.30% | 35,673 |
| Aug 7, 2026 | 275.00 | 275.50 | 253.90 | 254.85 | 254.85 | -6.97% | 22,420 |
| Aug 6, 2026 | 278.80 | 289.35 | 265.35 | 273.95 | 273.95 | -1.74% | 47,406 |
| Aug 5, 2026 | 276.20 | 283.20 | 266.90 | 278.80 | 278.80 | -0.11% | 48,125 |
| Aug 4, 2026 | 286.30 | 294.35 | 276.20 | 279.10 | 279.10 | -2.68% | 25,463 |
| Aug 3, 2026 | 297.05 | 298.55 | 281.40 | 286.80 | 286.80 | -2.47% | 31,222 |
| Jul 31, 2026 | 295.90 | 301.35 | 292.85 | 294.05 | 294.05 | -1.46% | 11,395 |
| Jul 30, 2026 | 305.90 | 317.05 | 296.40 | 298.40 | 298.40 | -2.55% | 22,416 |
| Jul 29, 2026 | 314.00 | 316.00 | 305.00 | 306.20 | 306.20 | -2.02% | 16,899 |
| Jul 28, 2026 | 326.50 | 330.70 | 311.10 | 312.50 | 312.50 | -5.65% | 16,422 |
| Jul 27, 2026 | 335.00 | 343.30 | 327.00 | 331.20 | 331.20 | -0.39% | 14,688 |
| Jul 24, 2026 | 325.45 | 335.15 | 323.40 | 332.50 | 332.50 | 0.80% | 15,655 |
| Jul 23, 2026 | 331.80 | 338.05 | 328.70 | 329.85 | 329.85 | -0.20% | 7,073 |
| Jul 22, 2026 | 339.55 | 339.85 | 323.30 | 330.50 | 330.50 | -1.91% | 14,563 |
| Jul 21, 2026 | 332.65 | 341.85 | 318.00 | 336.95 | 336.95 | -0.85% | 57,738 |
| Jul 20, 2026 | 334.30 | 345.00 | 333.40 | 339.85 | 339.85 | 2.38% | 22,631 |
| Jul 17, 2026 | 343.00 | 343.00 | 325.35 | 331.95 | 331.95 | -3.35% | 33,725 |
| Jul 16, 2026 | 347.55 | 357.65 | 338.75 | 343.45 | 343.45 | -0.23% | 51,226 |
| Jul 15, 2026 | 343.35 | 360.00 | 338.95 | 344.25 | 344.25 | 2.42% | 168,196 |
| Jul 14, 2026 | 301.50 | 350.55 | 301.50 | 336.10 | 336.10 | 11.75% | 313,851 |
| Jul 13, 2026 | 300.15 | 311.50 | 293.20 | 300.75 | 300.75 | 1.23% | 25,360 |
| Jul 10, 2026 | 282.70 | 303.10 | 276.80 | 297.10 | 297.10 | 4.41% | 30,496 |
| Jul 9, 2026 | 272.15 | 285.75 | 272.00 | 284.55 | 284.55 | 5.90% | 17,033 |
| Jul 8, 2026 | 280.45 | 284.55 | 267.60 | 268.70 | 268.70 | -3.57% | 8,529 |
| 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 |