Wanbury Limited (BOM:524212)
India · Delayed Price · Currency is INR 287.25
+4.10 (1.45%)
At close: May 26, 2026
Wanbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 270.20 | 270.20 | 257.30 | 262.00 | 262.00 | -3.03% | 2,422 |
| Apr 22, 2026 | 260.00 | 270.50 | 257.00 | 270.20 | 270.20 | 4.87% | 4,635 |
| Apr 21, 2026 | 264.95 | 266.45 | 255.50 | 257.65 | 257.65 | -1.04% | 1,048 |
| Apr 20, 2026 | 261.00 | 268.90 | 255.00 | 260.35 | 260.35 | 0.50% | 4,043 |
| Apr 17, 2026 | 260.20 | 264.65 | 253.10 | 259.05 | 259.05 | -2.59% | 4,933 |
| Apr 16, 2026 | 273.55 | 273.55 | 265.50 | 265.95 | 265.95 | 2.07% | 7,845 |
| 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 |