Walchandnagar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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