Walchandnagar Industries Limited (NSE:WALCHANNAG)
India · Delayed Price · Currency is INR 139.11
-2.89 (-2.04%)
At close: Mar 27, 2026
Walchandnagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 142.00 | 145.73 | 136.81 | 139.11 | 139.11 | -2.04% | 1,048,593 |
| Mar 25, 2026 | 145.65 | 148.59 | 140.55 | 142.00 | 142.00 | -0.55% | 796,714 |
| Mar 24, 2026 | 144.90 | 144.90 | 139.51 | 142.79 | 142.79 | 1.83% | 445,449 |
| Mar 23, 2026 | 145.26 | 146.85 | 139.11 | 140.22 | 140.22 | -5.35% | 744,173 |
| Mar 20, 2026 | 146.10 | 155.00 | 146.10 | 148.14 | 148.14 | 1.81% | 877,489 |
| Mar 19, 2026 | 147.51 | 148.98 | 145.01 | 145.50 | 145.50 | -3.10% | 434,631 |
| Mar 18, 2026 | 148.70 | 154.85 | 148.70 | 150.15 | 150.15 | 1.38% | 693,534 |
| Mar 17, 2026 | 151.45 | 153.59 | 147.40 | 148.11 | 148.11 | -1.65% | 561,921 |
| Mar 16, 2026 | 150.95 | 153.05 | 146.10 | 150.60 | 150.60 | -0.23% | 506,657 |
| Mar 13, 2026 | 159.93 | 160.58 | 150.15 | 150.95 | 150.95 | -6.00% | 654,741 |
| Mar 12, 2026 | 160.72 | 163.46 | 156.71 | 160.59 | 160.59 | -0.22% | 450,408 |
| Mar 11, 2026 | 167.00 | 168.59 | 160.29 | 160.94 | 160.94 | -2.37% | 571,643 |
| Mar 10, 2026 | 163.50 | 165.50 | 162.00 | 164.85 | 164.85 | 2.57% | 292,232 |
| Mar 9, 2026 | 161.85 | 162.80 | 156.35 | 160.72 | 160.72 | -2.94% | 497,734 |
| Mar 6, 2026 | 165.00 | 172.40 | 163.68 | 165.58 | 165.58 | -0.10% | 439,955 |
| Mar 5, 2026 | 163.94 | 167.80 | 159.40 | 165.74 | 165.74 | 3.10% | 724,276 |
| Mar 4, 2026 | 167.81 | 167.81 | 159.92 | 160.76 | 160.76 | -4.84% | 716,043 |
| Mar 2, 2026 | 162.00 | 179.94 | 162.00 | 168.94 | 168.94 | -2.33% | 1,521,130 |
| Feb 27, 2026 | 177.94 | 180.01 | 172.00 | 172.97 | 172.97 | -2.12% | 570,712 |
| Feb 26, 2026 | 168.10 | 178.34 | 168.10 | 176.72 | 176.72 | 4.86% | 713,393 |
| Feb 25, 2026 | 171.00 | 171.87 | 166.56 | 168.53 | 168.53 | -0.44% | 377,950 |
| Feb 24, 2026 | 174.00 | 174.00 | 165.00 | 169.28 | 169.28 | -2.75% | 465,435 |
| Feb 23, 2026 | 172.30 | 175.43 | 171.39 | 174.07 | 174.07 | 0.76% | 383,109 |
| Feb 20, 2026 | 172.91 | 175.94 | 170.27 | 172.76 | 172.76 | 0.75% | 456,529 |
| Feb 19, 2026 | 183.00 | 183.00 | 170.00 | 171.48 | 171.48 | -5.30% | 888,012 |
| Feb 18, 2026 | 174.75 | 186.00 | 173.65 | 181.07 | 181.07 | 4.32% | 1,019,129 |
| Feb 17, 2026 | 172.00 | 177.90 | 169.39 | 173.58 | 173.58 | 3.14% | 892,712 |
| Feb 16, 2026 | 169.00 | 170.50 | 166.39 | 168.30 | 168.30 | -0.83% | 454,328 |
| Feb 13, 2026 | 174.20 | 175.50 | 169.10 | 169.71 | 169.71 | -2.91% | 700,972 |
| Feb 12, 2026 | 176.68 | 178.64 | 173.00 | 174.80 | 174.80 | -0.78% | 385,017 |
| Feb 11, 2026 | 181.00 | 181.64 | 175.24 | 176.17 | 176.17 | -2.34% | 487,934 |
| Feb 10, 2026 | 185.00 | 186.37 | 179.60 | 180.40 | 180.40 | -2.50% | 419,773 |
| Feb 9, 2026 | 179.70 | 186.80 | 178.78 | 185.02 | 185.02 | 4.11% | 841,672 |
| Feb 6, 2026 | 180.65 | 184.19 | 176.04 | 177.72 | 177.72 | -1.62% | 677,258 |
| Feb 5, 2026 | 182.70 | 185.14 | 178.30 | 180.65 | 180.65 | -1.29% | 870,742 |
| Feb 4, 2026 | 186.70 | 187.98 | 182.50 | 183.02 | 183.02 | -1.95% | 934,889 |
| Feb 3, 2026 | 204.00 | 204.00 | 185.00 | 186.66 | 186.66 | -5.06% | 2,289,003 |
| Feb 2, 2026 | 187.80 | 199.84 | 180.51 | 196.60 | 196.60 | 6.59% | 2,610,209 |
| Feb 1, 2026 | 192.00 | 199.46 | 178.56 | 184.44 | 184.44 | -1.84% | 5,097,385 |
| Jan 30, 2026 | 183.08 | 201.96 | 180.00 | 187.90 | 187.90 | 9.21% | 28,429,990 |
| Jan 29, 2026 | 177.86 | 181.00 | 168.10 | 172.06 | 172.06 | -2.79% | 1,025,026 |
| Jan 28, 2026 | 168.48 | 180.00 | 163.54 | 176.99 | 176.99 | 7.13% | 1,709,259 |
| Jan 27, 2026 | 156.40 | 167.85 | 150.20 | 165.21 | 165.21 | 8.64% | 1,022,700 |
| Jan 23, 2026 | 156.00 | 159.00 | 150.00 | 152.07 | 152.07 | -3.40% | 382,987 |
| Jan 22, 2026 | 156.00 | 159.20 | 150.50 | 157.42 | 157.42 | 2.63% | 591,946 |
| Jan 21, 2026 | 141.60 | 155.90 | 141.60 | 153.39 | 153.39 | 6.51% | 2,840,360 |
| Jan 20, 2026 | 153.45 | 153.82 | 143.46 | 144.02 | 144.02 | -5.38% | 681,585 |
| Jan 19, 2026 | 159.20 | 159.20 | 151.25 | 152.21 | 152.21 | -4.00% | 906,799 |
| Jan 16, 2026 | 163.13 | 164.77 | 157.55 | 158.56 | 158.56 | -1.70% | 442,286 |
| Jan 14, 2026 | 164.15 | 165.49 | 160.50 | 161.30 | 161.30 | -1.39% | 390,154 |