Wonderla Holidays Limited (BOM:538268)
India · Delayed Price · Currency is INR 505.60
-11.45 (-2.21%)
At close: Dec 26, 2025
Wonderla Holidays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 515.65 | 517.40 | 504.85 | 505.60 | 505.60 | -2.21% | 1,581 |
| Dec 24, 2025 | 523.60 | 523.60 | 513.65 | 517.05 | 517.05 | -1.17% | 3,175 |
| Dec 23, 2025 | 532.60 | 532.60 | 521.95 | 523.15 | 523.15 | -1.51% | 2,183 |
| Dec 22, 2025 | 538.70 | 552.50 | 527.40 | 531.15 | 531.15 | -1.39% | 4,383 |
| Dec 19, 2025 | 534.95 | 539.55 | 529.00 | 538.65 | 538.65 | 2.01% | 381 |
| Dec 18, 2025 | 525.90 | 533.60 | 523.60 | 528.05 | 528.05 | 0.31% | 1,538 |
| Dec 17, 2025 | 535.05 | 536.50 | 525.00 | 526.40 | 526.40 | -0.93% | 1,228 |
| Dec 16, 2025 | 536.55 | 537.55 | 528.80 | 531.35 | 531.35 | -1.36% | 1,562 |
| Dec 15, 2025 | 548.30 | 549.55 | 534.00 | 538.70 | 538.70 | -0.85% | 2,187 |
| Dec 12, 2025 | 544.50 | 547.30 | 539.25 | 543.30 | 543.30 | -0.17% | 2,009 |
| Dec 11, 2025 | 540.45 | 546.45 | 535.10 | 544.20 | 544.20 | 0.69% | 2,267 |
| Dec 10, 2025 | 546.35 | 553.20 | 536.65 | 540.45 | 540.45 | -1.99% | 1,511 |
| Dec 9, 2025 | 545.55 | 553.05 | 536.70 | 551.45 | 551.45 | 0.66% | 2,611 |
| Dec 8, 2025 | 551.05 | 555.80 | 542.30 | 547.85 | 547.85 | -1.53% | 3,083 |
| Dec 5, 2025 | 557.05 | 558.95 | 549.00 | 556.35 | 556.35 | 0.34% | 2,703 |
| Dec 4, 2025 | 555.95 | 559.40 | 553.55 | 554.45 | 554.45 | -0.30% | 1,399 |
| Dec 3, 2025 | 559.05 | 569.55 | 554.15 | 556.10 | 556.10 | -2.37% | 4,394 |
| Dec 2, 2025 | 568.10 | 574.00 | 558.40 | 569.60 | 569.60 | 0.27% | 4,481 |
| Dec 1, 2025 | 559.70 | 571.25 | 559.70 | 568.05 | 568.05 | 1.49% | 4,941 |
| Nov 28, 2025 | 556.75 | 561.25 | 550.00 | 559.70 | 559.70 | 0.11% | 3,206 |
| Nov 27, 2025 | 558.20 | 563.70 | 556.10 | 559.10 | 559.10 | 0.17% | 1,551 |
| Nov 26, 2025 | 570.00 | 570.05 | 556.20 | 558.15 | 558.15 | -2.16% | 4,339 |
| Nov 25, 2025 | 540.80 | 577.90 | 540.70 | 570.45 | 570.45 | 5.49% | 5,784 |
| Nov 24, 2025 | 568.00 | 568.00 | 533.50 | 540.75 | 540.75 | -4.83% | 9,420 |
| Nov 21, 2025 | 581.65 | 582.25 | 565.00 | 568.20 | 568.20 | -2.03% | 2,784 |
| Nov 20, 2025 | 582.85 | 584.90 | 566.80 | 579.95 | 579.95 | 1.34% | 2,009 |
| Nov 19, 2025 | 569.95 | 575.00 | 560.25 | 572.30 | 572.30 | 2.46% | 9,315 |
| Nov 18, 2025 | 544.90 | 565.35 | 538.55 | 558.55 | 558.55 | 3.24% | 6,208 |
| Nov 17, 2025 | 524.00 | 550.85 | 524.00 | 541.00 | 541.00 | 3.30% | 9,253 |
| Nov 14, 2025 | 527.55 | 529.75 | 518.40 | 523.70 | 523.70 | -1.24% | 2,852 |
| Nov 13, 2025 | 542.00 | 555.30 | 528.50 | 530.25 | 530.25 | -2.06% | 5,557 |
| Nov 12, 2025 | 570.00 | 570.00 | 532.05 | 541.40 | 541.40 | -1.29% | 3,241 |
| Nov 11, 2025 | 571.50 | 571.50 | 541.00 | 548.50 | 548.50 | -1.83% | 4,104 |
| Nov 10, 2025 | 571.15 | 575.55 | 557.80 | 558.75 | 558.75 | -1.27% | 1,220 |
| Nov 7, 2025 | 552.00 | 571.15 | 550.00 | 565.95 | 565.95 | 0.61% | 3,579 |
| Nov 6, 2025 | 573.40 | 573.40 | 546.15 | 562.50 | 562.50 | -1.88% | 2,409 |
| Nov 4, 2025 | 574.10 | 577.50 | 568.25 | 573.25 | 573.25 | -0.36% | 1,112 |
| Nov 3, 2025 | 573.60 | 580.85 | 569.25 | 575.30 | 575.30 | 0.72% | 1,050 |
| Oct 31, 2025 | 570.50 | 574.80 | 565.55 | 571.20 | 571.20 | -0.17% | 1,784 |
| Oct 30, 2025 | 574.95 | 578.95 | 569.35 | 572.20 | 572.20 | 0.02% | 1,489 |
| Oct 29, 2025 | 571.95 | 576.55 | 565.05 | 572.10 | 572.10 | 0.90% | 1,064 |
| Oct 28, 2025 | 572.00 | 572.00 | 566.30 | 567.00 | 567.00 | -0.74% | 1,209 |
| Oct 27, 2025 | 577.00 | 578.15 | 569.05 | 571.20 | 571.20 | -1.08% | 2,988 |
| Oct 24, 2025 | 584.20 | 602.10 | 568.35 | 577.45 | 577.45 | -1.41% | 2,061 |
| Oct 23, 2025 | 590.00 | 590.00 | 583.00 | 585.70 | 585.70 | -0.77% | 1,329 |
| Oct 21, 2025 | 577.95 | 592.60 | 577.95 | 590.25 | 590.25 | 3.15% | 2,942 |
| Oct 20, 2025 | 575.05 | 575.85 | 570.00 | 572.20 | 572.20 | -1.08% | 1,452 |
| Oct 17, 2025 | 577.00 | 581.85 | 577.00 | 578.45 | 578.45 | -0.24% | 1,263 |
| Oct 16, 2025 | 578.00 | 582.25 | 575.75 | 579.85 | 579.85 | -0.20% | 1,004 |
| Oct 15, 2025 | 578.00 | 584.25 | 576.65 | 581.00 | 581.00 | -0.13% | 1,451 |