Wockhardt Limited (BOM:532300)
India · Delayed Price · Currency is INR 2,151.85
+121.15 (5.97%)
At close: Jun 1, 2026
BOM:532300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 2,377.95 | 2,420.00 | 2,127.25 | 2,151.85 | 2,151.85 | 5.97% | 490,643 |
| May 29, 2026 | 1,910.15 | 2,096.45 | 1,871.85 | 2,030.70 | 2,030.70 | 14.62% | 668,958 |
| May 27, 2026 | 1,722.50 | 1,787.95 | 1,705.25 | 1,771.65 | 1,771.65 | 3.97% | 163,464 |
| May 26, 2026 | 1,642.60 | 1,729.95 | 1,636.20 | 1,703.95 | 1,703.95 | 3.94% | 211,611 |
| May 25, 2026 | 1,590.00 | 1,648.15 | 1,572.00 | 1,639.35 | 1,639.35 | 4.06% | 66,643 |
| May 22, 2026 | 1,603.60 | 1,612.95 | 1,568.45 | 1,575.35 | 1,575.35 | -1.61% | 51,409 |
| May 21, 2026 | 1,624.85 | 1,640.00 | 1,592.05 | 1,601.10 | 1,601.10 | -0.63% | 43,886 |
| May 20, 2026 | 1,620.70 | 1,654.05 | 1,601.30 | 1,611.30 | 1,611.30 | -0.67% | 82,527 |
| May 19, 2026 | 1,581.00 | 1,632.05 | 1,560.00 | 1,622.20 | 1,622.20 | 3.18% | 109,392 |
| May 18, 2026 | 1,541.10 | 1,588.00 | 1,522.00 | 1,572.25 | 1,572.25 | 1.70% | 104,399 |
| May 15, 2026 | 1,545.20 | 1,574.20 | 1,510.95 | 1,545.90 | 1,545.90 | -0.15% | 87,877 |
| May 14, 2026 | 1,574.70 | 1,608.95 | 1,505.00 | 1,548.15 | 1,548.15 | -1.31% | 100,992 |
| May 13, 2026 | 1,567.60 | 1,609.25 | 1,555.15 | 1,568.70 | 1,568.70 | -0.15% | 79,646 |
| May 12, 2026 | 1,640.20 | 1,640.20 | 1,565.05 | 1,571.00 | 1,571.00 | -3.54% | 112,423 |
| May 11, 2026 | 1,608.40 | 1,660.00 | 1,592.15 | 1,628.60 | 1,628.60 | 1.35% | 147,052 |
| May 8, 2026 | 1,648.55 | 1,648.55 | 1,599.75 | 1,606.90 | 1,606.90 | -1.82% | 76,489 |
| May 7, 2026 | 1,690.05 | 1,715.00 | 1,626.05 | 1,636.75 | 1,636.75 | -4.85% | 372,353 |
| May 6, 2026 | 1,566.10 | 1,777.95 | 1,556.60 | 1,720.25 | 1,720.25 | 11.90% | 2,033,443 |
| May 5, 2026 | 1,504.75 | 1,602.20 | 1,503.00 | 1,537.25 | 1,537.25 | 7.84% | 1,033,781 |
| May 4, 2026 | 1,405.50 | 1,439.20 | 1,404.95 | 1,425.50 | 1,425.50 | 2.22% | 21,342 |
| Apr 30, 2026 | 1,404.70 | 1,420.95 | 1,382.95 | 1,394.60 | 1,394.60 | 0.13% | 43,178 |
| Apr 29, 2026 | 1,419.00 | 1,437.40 | 1,384.55 | 1,392.85 | 1,392.85 | -1.71% | 21,474 |
| Apr 28, 2026 | 1,432.00 | 1,437.05 | 1,410.10 | 1,417.15 | 1,417.15 | -1.64% | 13,918 |
| Apr 27, 2026 | 1,408.80 | 1,452.00 | 1,405.00 | 1,440.85 | 1,440.85 | 2.55% | 34,643 |
| Apr 24, 2026 | 1,456.00 | 1,456.00 | 1,401.45 | 1,405.05 | 1,405.05 | -2.46% | 31,246 |
| Apr 23, 2026 | 1,450.00 | 1,530.10 | 1,432.10 | 1,440.45 | 1,440.45 | -0.73% | 82,795 |
| Apr 22, 2026 | 1,408.15 | 1,455.00 | 1,407.00 | 1,451.00 | 1,451.00 | 3.10% | 44,609 |
| Apr 21, 2026 | 1,406.35 | 1,456.55 | 1,403.40 | 1,407.40 | 1,407.40 | 0.14% | 58,457 |
| Apr 20, 2026 | 1,357.00 | 1,426.65 | 1,357.00 | 1,405.40 | 1,405.40 | 0.62% | 44,943 |
| Apr 17, 2026 | 1,358.05 | 1,410.00 | 1,358.05 | 1,396.80 | 1,396.80 | 2.77% | 36,797 |
| Apr 16, 2026 | 1,365.95 | 1,371.65 | 1,345.00 | 1,359.10 | 1,359.10 | 0.50% | 17,815 |
| Apr 15, 2026 | 1,365.55 | 1,385.95 | 1,348.00 | 1,352.35 | 1,352.35 | -0.72% | 17,279 |
| Apr 13, 2026 | 1,320.60 | 1,377.20 | 1,306.05 | 1,362.15 | 1,362.15 | 1.35% | 41,747 |
| Apr 10, 2026 | 1,366.65 | 1,383.00 | 1,335.40 | 1,344.05 | 1,344.05 | -1.96% | 60,841 |
| Apr 9, 2026 | 1,346.40 | 1,404.70 | 1,341.20 | 1,370.95 | 1,370.95 | 1.69% | 28,013 |
| Apr 8, 2026 | 1,330.20 | 1,355.00 | 1,330.00 | 1,348.20 | 1,348.20 | 3.97% | 32,995 |
| Apr 7, 2026 | 1,271.30 | 1,321.80 | 1,257.25 | 1,296.75 | 1,296.75 | 1.76% | 43,949 |
| Apr 6, 2026 | 1,261.90 | 1,285.00 | 1,238.80 | 1,274.30 | 1,274.30 | 0.17% | 49,437 |
| Apr 2, 2026 | 1,254.55 | 1,277.80 | 1,220.40 | 1,272.10 | 1,272.10 | 0.37% | 26,202 |
| Apr 1, 2026 | 1,222.25 | 1,283.00 | 1,200.00 | 1,267.45 | 1,267.45 | 7.66% | 73,183 |
| Mar 30, 2026 | 1,185.00 | 1,231.30 | 1,163.70 | 1,177.25 | 1,177.25 | -0.99% | 68,444 |
| Mar 27, 2026 | 1,193.75 | 1,218.00 | 1,165.00 | 1,189.05 | 1,189.05 | -0.76% | 124,683 |
| Mar 25, 2026 | 1,146.15 | 1,246.35 | 1,145.10 | 1,198.20 | 1,198.20 | 5.01% | 193,095 |
| Mar 24, 2026 | 1,140.50 | 1,161.60 | 1,113.85 | 1,141.00 | 1,141.00 | 3.60% | 67,588 |
| Mar 23, 2026 | 1,152.80 | 1,169.95 | 1,086.80 | 1,101.40 | 1,101.40 | -6.42% | 77,061 |
| Mar 20, 2026 | 1,190.75 | 1,215.40 | 1,168.40 | 1,176.90 | 1,176.90 | -0.82% | 22,052 |
| Mar 19, 2026 | 1,191.90 | 1,209.35 | 1,177.00 | 1,186.65 | 1,186.65 | -2.62% | 30,915 |
| Mar 18, 2026 | 1,190.05 | 1,225.70 | 1,190.05 | 1,218.55 | 1,218.55 | 2.53% | 19,420 |
| Mar 17, 2026 | 1,201.20 | 1,214.10 | 1,180.40 | 1,188.45 | 1,188.45 | -0.86% | 33,194 |
| Mar 16, 2026 | 1,201.20 | 1,236.00 | 1,174.25 | 1,198.80 | 1,198.80 | -1.04% | 69,000 |