Wanbury Limited (BOM:524212)
India · Delayed Price · Currency is INR 193.00
+6.45 (3.46%)
At close: Oct 16, 2026
Wanbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 186.80 | 194.00 | 186.00 | 193.00 | 193.00 | 3.46% | 8,335 |
| Oct 15, 2026 | 193.45 | 195.85 | 185.00 | 186.55 | 186.55 | -2.56% | 19,177 |
| Oct 14, 2026 | 194.00 | 195.00 | 190.30 | 191.45 | 191.45 | -0.98% | 6,072 |
| Oct 13, 2026 | 195.80 | 195.80 | 190.25 | 193.35 | 193.35 | 0.73% | 9,645 |
| Oct 12, 2026 | 198.40 | 199.20 | 191.05 | 191.95 | 191.95 | -1.99% | 7,774 |
| Oct 9, 2026 | 192.00 | 200.40 | 191.35 | 195.85 | 195.85 | 0.90% | 10,787 |
| Oct 8, 2026 | 204.00 | 204.00 | 192.65 | 194.10 | 194.10 | -2.29% | 21,208 |
| Oct 7, 2026 | 198.00 | 207.55 | 196.40 | 198.65 | 198.65 | 0.71% | 22,959 |
| Oct 6, 2026 | 195.90 | 205.95 | 191.30 | 197.25 | 197.25 | 4.20% | 43,618 |
| Oct 5, 2026 | 193.30 | 198.10 | 187.15 | 189.30 | 189.30 | -4.87% | 24,366 |
| Oct 1, 2026 | 199.85 | 201.25 | 191.00 | 199.00 | 199.00 | 0.05% | 93,441 |
| Sep 30, 2026 | 219.95 | 219.95 | 195.50 | 198.90 | 198.90 | -8.40% | 98,483 |
| Sep 29, 2026 | 222.00 | 229.60 | 216.15 | 217.15 | 217.15 | -2.16% | 14,850 |
| Sep 28, 2026 | 225.05 | 225.20 | 221.35 | 221.95 | 221.95 | -0.92% | 5,888 |
| 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 |