Walchandnagar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	174.80	181.85	174.06	175.48	175.48	1.72%	1,351,232
Apr 9, 2026	169.00	175.43	165.50	172.51	172.51	3.58%	1,599,826
Apr 8, 2026	164.40	169.90	161.31	166.54	166.54	6.53%	1,763,058
Apr 7, 2026	146.50	158.23	142.21	156.33	156.33	6.37%	1,491,477
Apr 6, 2026	146.95	148.40	140.50	146.97	146.97	2.13%	535,459
Apr 2, 2026	138.51	144.60	136.00	143.91	143.91	0.40%	462,442
Apr 1, 2026	137.28	145.99	135.65	143.33	143.33	8.87%	871,821
Mar 30, 2026	136.15	139.90	131.15	131.65	131.65	-5.36%	638,849
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