Wonderla Holidays Limited (BOM:538268)
India · Delayed Price · Currency is INR 494.10
-6.55 (-1.31%)
At close: Oct 1, 2026
BOM:538268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 496.05 | 501.45 | 487.30 | 494.10 | 494.10 | -1.31% | 6,736 |
| Sep 30, 2026 | 490.00 | 506.40 | 490.00 | 500.65 | 500.65 | -0.25% | 968 |
| Sep 29, 2026 | 501.05 | 504.80 | 493.10 | 501.90 | 501.90 | -0.56% | 1,856 |
| Sep 28, 2026 | 504.05 | 511.40 | 503.15 | 504.75 | 504.75 | -0.86% | 1,973 |
| Sep 25, 2026 | 510.80 | 512.50 | 508.10 | 509.15 | 509.15 | -0.07% | 683 |
| Sep 24, 2026 | 507.75 | 511.95 | 505.80 | 509.50 | 509.50 | -0.23% | 2,611 |
| Sep 23, 2026 | 519.95 | 519.95 | 508.75 | 510.65 | 510.65 | -0.28% | 2,701 |
| Sep 22, 2026 | 513.05 | 518.00 | 509.65 | 512.10 | 512.10 | 0.06% | 1,768 |
| Sep 21, 2026 | 523.25 | 527.50 | 510.00 | 511.80 | 511.80 | -3.05% | 2,807 |
| Sep 18, 2026 | 518.70 | 529.50 | 516.10 | 527.90 | 527.90 | 2.18% | 6,939 |
| Sep 17, 2026 | 516.10 | 521.15 | 513.05 | 516.65 | 516.65 | -0.28% | 2,925 |
| Sep 16, 2026 | 516.40 | 519.20 | 505.25 | 518.10 | 518.10 | 1.09% | 2,282 |
| Sep 15, 2026 | 527.15 | 529.00 | 511.00 | 512.50 | 512.50 | -1.47% | 2,516 |
| Sep 11, 2026 | 510.60 | 529.30 | 507.80 | 520.15 | 520.15 | 0.22% | 1,610 |
| Sep 10, 2026 | 519.75 | 521.15 | 517.35 | 519.00 | 519.00 | 0.45% | 829 |
| Sep 9, 2026 | 525.50 | 525.50 | 510.00 | 516.70 | 516.70 | -0.35% | 4,053 |
| Sep 8, 2026 | 526.00 | 528.60 | 515.00 | 518.50 | 518.50 | -1.47% | 1,688 |
| Sep 7, 2026 | 533.10 | 533.10 | 522.20 | 526.25 | 526.25 | -1.60% | 6,344 |
| Sep 4, 2026 | 532.60 | 536.00 | 519.10 | 534.80 | 534.80 | 1.71% | 4,267 |
| Sep 3, 2026 | 529.80 | 533.20 | 523.00 | 525.80 | 525.80 | -0.76% | 3,426 |
| Sep 2, 2026 | 531.75 | 539.45 | 524.35 | 529.80 | 529.80 | -1.06% | 2,839 |
| Sep 1, 2026 | 531.60 | 542.40 | 531.60 | 535.45 | 535.45 | -0.52% | 4,273 |
| Aug 31, 2026 | 533.05 | 542.15 | 530.00 | 538.25 | 538.25 | 0.11% | 5,428 |
| Aug 28, 2026 | 539.35 | 555.00 | 533.95 | 537.65 | 537.65 | -0.90% | 21,413 |
| Aug 27, 2026 | 521.45 | 546.55 | 516.00 | 542.55 | 542.55 | 5.43% | 10,818 |
| Aug 26, 2026 | 516.90 | 520.15 | 513.90 | 514.60 | 514.60 | 0.17% | 2,994 |
| Aug 25, 2026 | 516.00 | 520.50 | 509.95 | 513.75 | 513.75 | 0.34% | 4,638 |
| Aug 24, 2026 | 520.15 | 532.50 | 511.00 | 512.00 | 512.00 | -1.50% | 15,656 |
| Aug 21, 2026 | 491.05 | 524.00 | 490.10 | 519.80 | 519.80 | 6.28% | 318,242 |
| Aug 20, 2026 | 488.50 | 498.15 | 481.70 | 489.10 | 489.10 | 1.71% | 311,509 |
| Aug 19, 2026 | 480.40 | 485.00 | 472.00 | 480.90 | 480.90 | 1.19% | 1,393 |
| Aug 18, 2026 | 465.00 | 486.00 | 465.00 | 475.25 | 475.25 | 1.31% | 5,901 |
| Aug 17, 2026 | 467.05 | 472.65 | 467.00 | 469.10 | 469.10 | 0.20% | 2,577 |
| Aug 14, 2026 | 466.75 | 475.50 | 466.75 | 468.15 | 468.15 | -0.49% | 7,446 |
| Aug 13, 2026 | 466.55 | 476.40 | 460.70 | 470.45 | 470.45 | -0.29% | 7,395 |
| Aug 12, 2026 | 478.05 | 478.30 | 469.20 | 471.80 | 471.80 | -1.96% | 3,468 |
| Aug 11, 2026 | 484.40 | 486.90 | 478.00 | 481.25 | 481.25 | -0.65% | 2,154 |
| Aug 10, 2026 | 490.25 | 493.70 | 482.85 | 484.40 | 484.40 | -1.85% | 4,144 |
| Aug 7, 2026 | 484.05 | 495.95 | 480.40 | 493.55 | 493.55 | 1.97% | 5,052 |
| Aug 6, 2026 | 502.40 | 505.10 | 484.00 | 486.00 | 484.00 | -3.21% | 9,465 |
| Aug 5, 2026 | 529.80 | 529.80 | 501.70 | 502.10 | 500.03 | -1.53% | 18,227 |
| Aug 4, 2026 | 486.05 | 520.25 | 485.10 | 509.90 | 507.80 | 5.22% | 25,070 |
| Aug 3, 2026 | 520.60 | 520.60 | 481.50 | 484.60 | 482.61 | 1.64% | 2,262 |
| Jul 31, 2026 | 470.35 | 479.65 | 467.60 | 476.80 | 474.84 | 1.21% | 2,487 |
| Jul 30, 2026 | 469.25 | 475.00 | 465.50 | 471.10 | 469.16 | 0.39% | 1,118 |
| Jul 29, 2026 | 465.50 | 470.50 | 462.85 | 469.25 | 467.32 | 1.31% | 1,013 |
| Jul 28, 2026 | 469.00 | 469.65 | 461.00 | 463.20 | 461.29 | -1.36% | 1,114 |
| Jul 27, 2026 | 474.45 | 475.00 | 466.80 | 469.60 | 467.67 | 0.35% | 1,123 |
| Jul 24, 2026 | 460.25 | 470.70 | 458.00 | 467.95 | 466.02 | 0.42% | 2,974 |
| Jul 23, 2026 | 474.80 | 476.10 | 462.15 | 466.00 | 464.08 | -1.19% | 1,184 |