Walchandnagar Industries Limited (NSE:WALCHANNAG)
India · Delayed Price · Currency is INR 177.81
+3.54 (2.03%)
Sep 1, 2025, 3:29 PM IST
Walchandnagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 175.20 | 181.40 | 173.25 | 174.27 | 174.27 | -0.51% | 64,847 |
| Aug 28, 2025 | 176.10 | 179.99 | 173.35 | 175.16 | 175.16 | -0.59% | 50,050 |
| Aug 26, 2025 | 183.85 | 183.85 | 175.00 | 176.20 | 176.20 | -4.02% | 104,381 |
| Aug 25, 2025 | 184.30 | 189.50 | 182.70 | 183.58 | 183.58 | -0.87% | 44,698 |
| Aug 22, 2025 | 186.00 | 188.65 | 182.10 | 185.19 | 185.19 | -0.85% | 47,084 |
| Aug 21, 2025 | 185.77 | 188.95 | 184.50 | 186.77 | 186.77 | 0.54% | 43,808 |
| Aug 20, 2025 | 184.70 | 187.80 | 182.50 | 185.77 | 185.77 | 1.10% | 55,888 |
| Aug 19, 2025 | 178.99 | 185.80 | 176.00 | 183.75 | 183.75 | 3.09% | 68,224 |
| Aug 18, 2025 | 180.00 | 184.00 | 172.73 | 178.24 | 178.24 | -1.97% | 132,156 |
| Aug 14, 2025 | 187.50 | 187.50 | 180.20 | 181.83 | 181.83 | -2.07% | 33,733 |
| Aug 13, 2025 | 185.25 | 189.50 | 184.35 | 185.68 | 185.68 | 0.66% | 39,222 |
| Aug 12, 2025 | 183.70 | 189.90 | 182.20 | 184.47 | 184.47 | 0.48% | 63,003 |
| Aug 11, 2025 | 184.00 | 185.00 | 177.00 | 183.58 | 183.58 | 0.59% | 140,197 |
| Aug 8, 2025 | 186.50 | 187.40 | 182.00 | 182.51 | 182.51 | -0.59% | 56,296 |
| Aug 7, 2025 | 185.00 | 190.00 | 182.00 | 183.59 | 183.59 | -0.17% | 63,706 |
| Aug 6, 2025 | 190.90 | 192.96 | 182.00 | 183.90 | 183.90 | -2.06% | 52,360 |
| Aug 5, 2025 | 193.90 | 194.99 | 186.15 | 187.77 | 187.77 | -2.21% | 64,355 |
| Aug 4, 2025 | 195.00 | 197.00 | 190.00 | 192.02 | 192.02 | -1.03% | 47,607 |
| Aug 1, 2025 | 197.25 | 201.50 | 193.00 | 194.02 | 194.02 | -2.50% | 58,692 |
| Jul 31, 2025 | 199.90 | 203.40 | 195.00 | 198.99 | 198.99 | -1.50% | 77,114 |
| Jul 30, 2025 | 201.00 | 204.65 | 196.10 | 202.02 | 202.02 | 1.09% | 54,444 |
| Jul 29, 2025 | 195.05 | 202.87 | 193.00 | 199.84 | 199.84 | 0.89% | 119,802 |
| Jul 28, 2025 | 206.90 | 208.00 | 196.10 | 198.08 | 198.08 | -3.56% | 79,254 |
| Jul 25, 2025 | 208.00 | 210.30 | 200.00 | 205.40 | 205.40 | -1.19% | 177,350 |
| Jul 24, 2025 | 208.18 | 209.37 | 205.00 | 207.88 | 207.88 | 0.34% | 93,449 |
| Jul 23, 2025 | 209.99 | 212.90 | 205.00 | 207.18 | 207.18 | -1.34% | 89,518 |
| Jul 22, 2025 | 213.00 | 215.67 | 209.00 | 209.99 | 209.99 | -0.82% | 60,031 |
| Jul 21, 2025 | 212.15 | 218.00 | 208.55 | 211.73 | 211.73 | -1.34% | 101,644 |
| Jul 18, 2025 | 215.10 | 218.00 | 212.05 | 214.60 | 214.60 | -0.95% | 72,540 |
| Jul 17, 2025 | 224.30 | 224.30 | 216.00 | 216.66 | 216.66 | -3.88% | 103,256 |
| Jul 16, 2025 | 216.95 | 225.81 | 216.95 | 225.40 | 225.40 | 4.81% | 273,016 |
| Jul 15, 2025 | 204.01 | 215.06 | 204.01 | 215.06 | 215.06 | 5.00% | 184,181 |
| Jul 14, 2025 | 210.10 | 213.50 | 203.00 | 204.82 | 204.82 | -3.45% | 171,046 |
| Jul 11, 2025 | 212.40 | 214.44 | 210.11 | 212.13 | 212.13 | 0.27% | 62,982 |
| Jul 10, 2025 | 218.90 | 218.90 | 210.80 | 211.55 | 211.55 | -1.96% | 92,353 |
| Jul 9, 2025 | 211.63 | 218.00 | 211.00 | 215.77 | 215.77 | 1.96% | 39,669 |
| Jul 8, 2025 | 217.80 | 218.75 | 209.55 | 211.63 | 211.63 | -1.92% | 128,141 |
| Jul 7, 2025 | 226.70 | 227.00 | 214.00 | 215.77 | 215.77 | -3.51% | 145,018 |
| Jul 4, 2025 | 228.95 | 229.00 | 222.10 | 223.61 | 223.61 | -0.53% | 50,943 |
| Jul 3, 2025 | 226.00 | 229.00 | 222.50 | 224.81 | 224.81 | -0.28% | 84,421 |
| Jul 2, 2025 | 227.06 | 228.50 | 221.15 | 225.44 | 225.44 | -0.71% | 77,383 |
| Jul 1, 2025 | 227.88 | 228.50 | 221.00 | 227.06 | 227.06 | 0.64% | 90,071 |
| Jun 30, 2025 | 229.95 | 232.00 | 220.05 | 225.62 | 225.62 | -1.63% | 125,527 |
| Jun 27, 2025 | 230.02 | 232.90 | 226.00 | 229.35 | 229.35 | -0.18% | 85,340 |
| Jun 26, 2025 | 230.50 | 233.98 | 225.10 | 229.77 | 229.77 | -0.13% | 126,266 |
| Jun 25, 2025 | 230.99 | 234.95 | 228.90 | 230.07 | 230.07 | -0.02% | 111,632 |
| Jun 24, 2025 | 234.30 | 235.00 | 227.90 | 230.11 | 230.11 | -1.03% | 185,493 |
| Jun 23, 2025 | 221.51 | 235.17 | 216.32 | 232.50 | 232.50 | 3.11% | 230,805 |
| Jun 20, 2025 | 218.60 | 230.50 | 215.65 | 225.49 | 225.49 | 1.26% | 115,666 |
| Jun 19, 2025 | 228.90 | 232.95 | 217.94 | 222.68 | 222.68 | -2.94% | 186,244 |