Walchandnagar Industries Limited (NSE:WALCHANNAG)
India · Delayed Price · Currency is INR 274.25
-12.60 (-4.39%)
Jun 25, 2026, 3:05 PM IST
Walchandnagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 294.80 | 301.20 | 285.10 | 286.85 | 286.85 | -2.43% | 1,405,099 |
| Jun 23, 2026 | 307.40 | 311.70 | 290.95 | 294.00 | 294.00 | -4.36% | 2,153,263 |
| Jun 22, 2026 | 314.35 | 314.90 | 301.30 | 307.40 | 307.40 | -1.49% | 2,341,945 |
| Jun 19, 2026 | 300.45 | 315.80 | 296.70 | 312.05 | 312.05 | 3.55% | 5,681,026 |
| Jun 18, 2026 | 283.00 | 310.95 | 281.45 | 301.35 | 301.35 | 7.61% | 10,957,940 |
| Jun 17, 2026 | 265.00 | 285.00 | 264.00 | 280.05 | 280.05 | 5.70% | 7,207,703 |
| Jun 16, 2026 | 263.00 | 271.80 | 261.80 | 264.95 | 264.95 | 1.20% | 2,262,447 |
| Jun 15, 2026 | 270.80 | 273.95 | 260.35 | 261.80 | 261.80 | -1.38% | 2,665,858 |
| Jun 12, 2026 | 249.30 | 268.00 | 247.20 | 265.45 | 265.45 | 9.24% | 6,180,535 |
| Jun 11, 2026 | 241.00 | 253.00 | 235.10 | 243.00 | 243.00 | -0.10% | 1,894,683 |
| Jun 10, 2026 | 256.00 | 257.70 | 241.90 | 243.25 | 243.25 | -4.50% | 1,961,010 |
| Jun 9, 2026 | 242.25 | 258.00 | 239.10 | 254.70 | 254.70 | 6.30% | 2,571,372 |
| Jun 8, 2026 | 237.50 | 253.70 | 235.10 | 239.60 | 239.60 | -0.89% | 1,959,192 |
| Jun 5, 2026 | 242.30 | 249.80 | 237.05 | 241.75 | 241.75 | 0.44% | 1,513,350 |
| Jun 4, 2026 | 236.20 | 258.00 | 235.75 | 240.70 | 240.70 | 1.03% | 3,621,330 |
| Jun 3, 2026 | 240.70 | 242.00 | 230.10 | 238.25 | 238.25 | -0.21% | 1,347,435 |
| Jun 2, 2026 | 235.00 | 244.40 | 234.10 | 238.75 | 238.75 | 0.78% | 1,378,566 |
| Jun 1, 2026 | 256.00 | 260.70 | 235.25 | 236.90 | 236.90 | -6.50% | 2,853,589 |
| May 29, 2026 | 265.00 | 266.86 | 250.35 | 253.36 | 253.36 | -4.30% | 2,312,189 |
| May 27, 2026 | 267.66 | 275.50 | 262.50 | 264.74 | 264.74 | -0.20% | 3,445,641 |
| May 26, 2026 | 246.40 | 276.60 | 245.53 | 265.27 | 265.27 | 8.27% | 9,923,608 |
| May 25, 2026 | 235.80 | 252.80 | 233.50 | 245.00 | 245.00 | 5.67% | 3,351,082 |
| May 22, 2026 | 243.00 | 244.70 | 228.86 | 231.85 | 231.85 | -4.01% | 1,795,537 |
| May 21, 2026 | 225.00 | 255.05 | 223.02 | 241.53 | 241.53 | 1.38% | 6,473,422 |
| May 20, 2026 | 235.00 | 245.30 | 231.41 | 238.24 | 238.24 | 0.74% | 1,196,452 |
| May 19, 2026 | 237.80 | 240.29 | 232.52 | 236.49 | 236.49 | 1.07% | 1,023,396 |
| May 18, 2026 | 228.51 | 236.80 | 220.63 | 233.99 | 233.99 | 0.49% | 917,775 |
| May 15, 2026 | 238.85 | 239.99 | 230.50 | 232.84 | 232.84 | -2.50% | 619,947 |
| May 14, 2026 | 242.80 | 246.18 | 232.92 | 238.80 | 238.80 | -0.42% | 1,088,068 |
| May 13, 2026 | 222.50 | 245.00 | 222.50 | 239.80 | 239.80 | 8.64% | 2,297,365 |
| May 12, 2026 | 238.80 | 245.78 | 216.76 | 220.73 | 220.73 | -8.24% | 1,657,798 |
| May 11, 2026 | 250.00 | 250.00 | 236.11 | 240.55 | 240.55 | -5.56% | 1,494,480 |
| May 8, 2026 | 254.66 | 263.70 | 252.77 | 254.72 | 254.72 | -0.11% | 1,208,146 |
| May 7, 2026 | 258.58 | 264.47 | 250.00 | 254.99 | 254.99 | -1.13% | 1,279,137 |
| May 6, 2026 | 264.00 | 265.30 | 250.16 | 257.91 | 257.91 | -1.06% | 1,628,221 |
| May 5, 2026 | 249.90 | 263.99 | 245.00 | 260.66 | 260.66 | 4.54% | 3,089,560 |
| May 4, 2026 | 238.81 | 254.67 | 235.63 | 249.34 | 249.34 | 6.09% | 2,509,521 |
| Apr 30, 2026 | 239.00 | 240.60 | 226.56 | 235.02 | 235.02 | -1.35% | 1,006,844 |
| Apr 29, 2026 | 241.25 | 248.15 | 232.25 | 238.23 | 238.23 | 0.11% | 2,229,258 |
| Apr 28, 2026 | 218.89 | 240.90 | 217.90 | 237.96 | 237.96 | 8.40% | 3,222,686 |
| Apr 27, 2026 | 222.10 | 228.70 | 217.30 | 219.53 | 219.53 | 0.16% | 1,331,128 |
| Apr 24, 2026 | 214.00 | 223.30 | 210.00 | 219.19 | 219.19 | 3.22% | 3,614,921 |
| Apr 23, 2026 | 212.99 | 219.60 | 208.31 | 212.36 | 212.36 | -0.73% | 2,830,328 |
| Apr 22, 2026 | 190.05 | 217.75 | 188.70 | 213.92 | 213.92 | 12.57% | 7,053,184 |
| Apr 21, 2026 | 191.01 | 195.25 | 189.25 | 190.04 | 190.04 | 0.11% | 814,421 |
| Apr 20, 2026 | 194.90 | 196.89 | 188.50 | 189.83 | 189.83 | -1.59% | 1,130,180 |
| Apr 17, 2026 | 191.80 | 198.90 | 189.81 | 192.89 | 192.89 | 1.14% | 2,271,030 |
| Apr 16, 2026 | 190.00 | 195.40 | 187.40 | 190.71 | 190.71 | 1.00% | 1,242,569 |
| Apr 15, 2026 | 180.60 | 191.50 | 180.60 | 188.82 | 188.82 | 6.26% | 2,582,090 |
| Apr 13, 2026 | 170.00 | 182.75 | 166.58 | 177.69 | 177.69 | 1.26% | 1,895,391 |