Walchandnagar Industries Limited (NSE:WALCHANNAG)
India · Delayed Price · Currency is INR 222.60
-1.31 (-0.59%)
Aug 18, 2026, 3:29 PM IST
Walchandnagar Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 223.20 | 225.63 | 221.82 | 222.60 | 222.60 | -0.59% | 472,284 |
| Aug 17, 2026 | 228.00 | 235.50 | 219.56 | 223.91 | 223.91 | -0.40% | 942,467 |
| Aug 14, 2026 | 225.99 | 230.49 | 222.98 | 224.80 | 224.80 | -0.34% | 449,818 |
| Aug 13, 2026 | 235.50 | 236.39 | 225.01 | 225.56 | 225.56 | -2.88% | 596,334 |
| Aug 12, 2026 | 237.40 | 242.00 | 229.40 | 232.26 | 232.26 | -0.23% | 1,300,831 |
| Aug 11, 2026 | 237.80 | 240.00 | 230.16 | 232.80 | 232.80 | -1.73% | 375,531 |
| Aug 10, 2026 | 231.95 | 240.20 | 228.07 | 236.89 | 236.89 | 2.67% | 768,310 |
| Aug 7, 2026 | 231.00 | 233.30 | 227.82 | 230.74 | 230.74 | -0.47% | 323,009 |
| Aug 6, 2026 | 235.00 | 240.56 | 231.01 | 231.82 | 231.82 | -0.66% | 687,264 |
| Aug 5, 2026 | 236.50 | 236.98 | 231.66 | 233.37 | 233.37 | -0.22% | 276,823 |
| Aug 4, 2026 | 230.00 | 234.95 | 227.90 | 233.88 | 233.88 | 1.98% | 371,095 |
| Aug 3, 2026 | 234.58 | 239.50 | 227.41 | 229.33 | 229.33 | -1.15% | 564,388 |
| Jul 31, 2026 | 232.40 | 235.80 | 229.60 | 232.00 | 232.00 | 0.52% | 677,820 |
| Jul 30, 2026 | 222.25 | 233.00 | 219.40 | 230.80 | 230.80 | 3.87% | 1,051,394 |
| Jul 29, 2026 | 229.00 | 229.90 | 220.80 | 222.20 | 222.20 | -1.75% | 776,589 |
| Jul 28, 2026 | 234.30 | 235.70 | 224.30 | 226.15 | 226.15 | -3.15% | 596,015 |
| Jul 27, 2026 | 240.15 | 242.75 | 231.40 | 233.50 | 233.50 | -1.52% | 678,336 |
| Jul 24, 2026 | 234.10 | 239.85 | 232.90 | 237.10 | 237.10 | -0.25% | 430,554 |
| Jul 23, 2026 | 245.00 | 247.40 | 235.40 | 237.70 | 237.70 | -3.57% | 652,770 |
| Jul 22, 2026 | 249.10 | 249.90 | 242.95 | 246.50 | 246.50 | -1.50% | 516,146 |
| Jul 21, 2026 | 249.90 | 256.30 | 248.10 | 250.25 | 250.25 | -0.04% | 798,390 |
| Jul 20, 2026 | 244.50 | 253.50 | 241.05 | 250.35 | 250.35 | 1.81% | 684,245 |
| Jul 17, 2026 | 246.00 | 254.95 | 241.20 | 245.90 | 245.90 | -1.58% | 1,068,006 |
| Jul 16, 2026 | 249.90 | 251.40 | 244.20 | 249.85 | 249.85 | 0.66% | 577,955 |
| Jul 15, 2026 | 250.40 | 255.15 | 246.95 | 248.20 | 248.20 | -0.52% | 619,859 |
| Jul 14, 2026 | 255.85 | 255.85 | 246.80 | 249.50 | 249.50 | -2.86% | 944,018 |
| Jul 13, 2026 | 257.10 | 267.00 | 252.60 | 256.85 | 256.85 | -1.59% | 1,734,660 |
| Jul 10, 2026 | 252.00 | 264.95 | 250.55 | 261.00 | 261.00 | 5.18% | 3,430,643 |
| Jul 9, 2026 | 233.00 | 252.60 | 233.00 | 248.15 | 248.15 | 7.33% | 3,188,067 |
| Jul 8, 2026 | 237.40 | 244.90 | 225.05 | 231.20 | 231.20 | -3.67% | 1,573,459 |
| Jul 7, 2026 | 236.35 | 242.60 | 227.25 | 240.00 | 240.00 | 1.61% | 1,751,821 |
| Jul 6, 2026 | 243.00 | 248.70 | 232.05 | 236.20 | 236.20 | -3.02% | 1,288,568 |
| Jul 3, 2026 | 248.70 | 248.70 | 241.80 | 243.55 | 243.55 | -1.30% | 974,027 |
| Jul 2, 2026 | 246.80 | 251.95 | 242.55 | 246.75 | 246.75 | 1.94% | 1,866,212 |
| Jul 1, 2026 | 273.00 | 275.50 | 236.80 | 242.05 | 242.05 | -11.11% | 4,070,492 |
| Jun 30, 2026 | 275.50 | 279.50 | 271.20 | 272.30 | 272.30 | -0.66% | 995,477 |
| Jun 29, 2026 | 275.50 | 279.90 | 267.15 | 274.10 | 274.10 | 0.13% | 1,420,080 |
| Jun 25, 2026 | 287.00 | 291.85 | 271.20 | 273.75 | 273.75 | -4.57% | 1,787,935 |
| 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 |