Walchandnagar Industries Limited (NSE:WALCHANNAG)
India · Delayed Price · Currency is INR 175.90
-8.03 (-4.37%)
Oct 14, 2025, 3:30 PM IST
Walchandnagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 183.93 | 187.77 | 175.00 | 176.73 | 176.73 | -3.91% | 277,770 |
| Oct 13, 2025 | 190.00 | 191.99 | 183.10 | 183.93 | 183.93 | -5.53% | 315,254 |
| Oct 10, 2025 | 198.90 | 199.92 | 193.50 | 194.69 | 194.69 | -0.83% | 148,089 |
| Oct 9, 2025 | 198.00 | 203.05 | 195.55 | 196.32 | 196.32 | -1.10% | 101,615 |
| Oct 8, 2025 | 197.45 | 209.50 | 194.68 | 198.50 | 198.50 | 1.48% | 501,867 |
| Oct 7, 2025 | 193.52 | 203.19 | 191.61 | 195.61 | 195.61 | 1.08% | 273,880 |
| Oct 6, 2025 | 195.05 | 202.90 | 192.22 | 193.52 | 193.52 | -0.70% | 137,253 |
| Oct 3, 2025 | 199.90 | 199.90 | 191.91 | 194.88 | 194.88 | -0.12% | 100,875 |
| Oct 1, 2025 | 188.00 | 197.48 | 188.00 | 195.12 | 195.12 | 3.74% | 124,847 |
| Sep 30, 2025 | 190.99 | 190.99 | 185.00 | 188.08 | 188.08 | 0.98% | 81,935 |
| Sep 29, 2025 | 193.70 | 195.00 | 184.00 | 186.25 | 186.25 | -1.41% | 157,004 |
| Sep 26, 2025 | 194.50 | 197.01 | 187.14 | 188.91 | 188.91 | -3.69% | 128,541 |
| Sep 25, 2025 | 198.00 | 204.78 | 195.80 | 196.14 | 196.14 | -2.20% | 151,776 |
| Sep 24, 2025 | 210.00 | 210.54 | 199.34 | 200.56 | 200.56 | -4.10% | 148,504 |
| Sep 23, 2025 | 209.50 | 213.79 | 208.25 | 209.13 | 209.13 | 0.02% | 135,139 |
| Sep 22, 2025 | 208.40 | 212.00 | 206.61 | 209.08 | 209.08 | 0.20% | 118,501 |
| Sep 19, 2025 | 212.55 | 212.88 | 206.00 | 208.66 | 208.66 | -2.01% | 175,692 |
| Sep 18, 2025 | 219.00 | 220.00 | 211.50 | 212.93 | 212.93 | -2.38% | 163,312 |
| Sep 17, 2025 | 214.90 | 221.00 | 212.00 | 218.12 | 218.12 | 2.18% | 258,225 |
| Sep 16, 2025 | 208.75 | 214.40 | 205.81 | 213.46 | 213.46 | 2.43% | 192,340 |
| Sep 15, 2025 | 214.00 | 215.00 | 205.92 | 208.40 | 208.40 | -2.52% | 174,621 |
| Sep 12, 2025 | 209.35 | 215.45 | 206.00 | 213.79 | 213.79 | 3.87% | 266,831 |
| Sep 11, 2025 | 208.69 | 212.90 | 201.25 | 205.83 | 205.83 | -1.37% | 417,429 |
| Sep 10, 2025 | 202.00 | 208.69 | 195.50 | 208.69 | 208.69 | 5.00% | 259,078 |
| Sep 9, 2025 | 190.00 | 198.76 | 190.00 | 198.76 | 198.76 | 5.00% | 242,539 |
| Sep 8, 2025 | 182.60 | 189.30 | 180.50 | 189.30 | 189.30 | 5.00% | 185,211 |
| Sep 5, 2025 | 183.00 | 183.00 | 178.00 | 180.29 | 180.29 | 1.01% | 74,925 |
| Sep 4, 2025 | 184.00 | 185.64 | 177.00 | 178.49 | 178.49 | -2.60% | 71,173 |
| Sep 3, 2025 | 183.50 | 186.45 | 179.89 | 183.26 | 183.26 | -1.84% | 146,510 |
| Sep 2, 2025 | 175.20 | 186.70 | 175.20 | 186.70 | 186.70 | 5.00% | 238,477 |
| Sep 1, 2025 | 175.80 | 181.00 | 174.36 | 177.81 | 177.81 | 2.03% | 84,662 |
| 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 |