Wanbury Limited (BOM:524212)
India · Delayed Price · Currency is INR 224.00
-1.35 (-0.60%)
At close: Sep 25, 2026
Wanbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 226.75 | 229.25 | 222.85 | 224.00 | 224.00 | -0.60% | 8,727 |
| Sep 24, 2026 | 234.30 | 237.50 | 224.00 | 225.35 | 225.35 | -3.35% | 12,144 |
| Sep 23, 2026 | 224.55 | 241.85 | 224.15 | 233.15 | 233.15 | 4.81% | 19,346 |
| Sep 22, 2026 | 227.65 | 229.65 | 220.65 | 222.45 | 222.45 | -2.39% | 15,662 |
| Sep 21, 2026 | 222.35 | 231.00 | 219.90 | 227.90 | 227.90 | 2.13% | 11,434 |
| Sep 18, 2026 | 226.00 | 228.35 | 221.35 | 223.15 | 223.15 | 0.13% | 6,297 |
| Sep 17, 2026 | 225.65 | 229.80 | 222.00 | 222.85 | 222.85 | 0.43% | 21,736 |
| Sep 16, 2026 | 223.25 | 229.40 | 218.85 | 221.90 | 221.90 | -0.54% | 17,013 |
| Sep 15, 2026 | 239.50 | 239.50 | 221.50 | 223.10 | 223.10 | -6.85% | 26,877 |
| Sep 11, 2026 | 238.95 | 240.30 | 234.70 | 239.50 | 239.50 | -1.01% | 6,152 |
| Sep 10, 2026 | 244.60 | 249.95 | 241.20 | 241.95 | 241.95 | -1.63% | 13,537 |
| Sep 9, 2026 | 249.75 | 250.00 | 242.80 | 245.95 | 245.95 | -0.53% | 6,186 |
| Sep 8, 2026 | 250.00 | 256.60 | 246.50 | 247.25 | 247.25 | -1.59% | 22,457 |
| Sep 7, 2026 | 242.95 | 252.80 | 240.00 | 251.25 | 251.25 | 1.93% | 16,460 |
| Sep 4, 2026 | 246.85 | 248.05 | 242.95 | 246.50 | 246.50 | 1.02% | 8,491 |
| Sep 3, 2026 | 248.15 | 249.20 | 241.00 | 244.00 | 244.00 | -0.45% | 7,479 |
| Sep 2, 2026 | 251.80 | 254.05 | 244.15 | 245.10 | 245.10 | -3.52% | 7,501 |
| Sep 1, 2026 | 254.00 | 256.25 | 250.10 | 254.05 | 254.05 | -0.33% | 6,890 |
| Aug 31, 2026 | 254.45 | 258.20 | 253.80 | 254.90 | 254.90 | -0.93% | 4,373 |
| Aug 28, 2026 | 255.05 | 262.30 | 254.35 | 257.30 | 257.30 | 0.94% | 14,991 |
| Aug 27, 2026 | 261.20 | 263.90 | 252.95 | 254.90 | 254.90 | -2.67% | 27,517 |
| Aug 26, 2026 | 264.80 | 264.80 | 258.95 | 261.90 | 261.90 | -2.04% | 3,605 |
| Aug 25, 2026 | 264.80 | 269.80 | 261.85 | 267.35 | 267.35 | -0.63% | 5,155 |
| Aug 24, 2026 | 267.75 | 270.70 | 261.50 | 269.05 | 269.05 | 1.49% | 14,969 |
| Aug 21, 2026 | 265.25 | 267.05 | 263.40 | 265.10 | 265.10 | -0.86% | 11,582 |
| Aug 20, 2026 | 272.00 | 273.50 | 265.80 | 267.40 | 267.40 | -0.78% | 18,339 |
| Aug 19, 2026 | 254.45 | 271.60 | 252.95 | 269.50 | 269.50 | 5.89% | 47,990 |
| Aug 18, 2026 | 250.75 | 259.15 | 250.50 | 254.50 | 254.50 | 1.58% | 16,057 |
| 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 |