Walpar Nutritions Limited (NSE:WALPAR)
India · Delayed Price · Currency is INR 23.75
-0.35 (-1.45%)
At close: Sep 4, 2026
Walpar Nutritions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.45% | 2,000 |
| Sep 3, 2026 | 25.90 | 25.90 | 24.10 | 24.10 | 24.10 | -2.43% | 4,000 |
| Sep 2, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -5.00% | 12,000 |
| Sep 1, 2026 | 24.45 | 26.95 | 24.45 | 26.00 | 26.00 | 1.17% | 30,000 |
| Aug 31, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -4.99% | 2,000 |
| Aug 28, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -4.92% | 6,000 |
| Aug 27, 2026 | 29.90 | 29.90 | 28.45 | 28.45 | 28.45 | -4.85% | 4,000 |
| Aug 26, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 4.91% | 2,000 |
| Aug 25, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -4.84% | 2,000 |
| Aug 24, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -4.92% | 2,000 |
| Aug 21, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -4.98% | 4,000 |
| Aug 19, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -4.88% | 8,000 |
| Aug 12, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - | 2,000 |
| Jul 20, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.01% | 2,000 |
| Jul 14, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 2,000 |
| Jul 10, 2026 | 33.20 | 34.50 | 33.20 | 34.50 | 34.50 | -1.15% | 6,000 |
| Jul 9, 2026 | 34.50 | 34.90 | 34.50 | 34.90 | 34.90 | 3.87% | 4,000 |
| Jul 8, 2026 | 35.50 | 35.50 | 33.60 | 33.60 | 33.60 | -4.95% | 6,000 |
| Jul 7, 2026 | 34.95 | 35.35 | 34.95 | 35.35 | 35.35 | 4.90% | 14,000 |
| Jul 6, 2026 | 33.70 | 33.70 | 33.65 | 33.70 | 33.70 | 4.98% | 14,000 |
| Jul 3, 2026 | 32.10 | 32.10 | 31.90 | 32.10 | 32.10 | 4.90% | 14,000 |
| Jul 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4.97% | 12,000 |
| Jul 1, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 4.86% | 12,000 |
| Jun 30, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 4.91% | 2,000 |
| Jun 29, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 4.95% | 2,000 |
| Jun 25, 2026 | 24.00 | 25.25 | 24.00 | 25.25 | 25.25 | 4.99% | 6,000 |
| Jun 15, 2026 | 24.35 | 24.35 | 23.80 | 24.05 | 24.05 | 3.66% | 22,000 |
| Jun 12, 2026 | 21.75 | 23.20 | 21.25 | 23.20 | 23.20 | 3.80% | 16,000 |
| Jun 11, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -4.08% | 2,000 |
| Jun 10, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -4.90% | 22,000 |
| Jun 9, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -4.85% | 14,000 |
| Jun 8, 2026 | 28.45 | 28.45 | 25.75 | 25.75 | 25.75 | -4.98% | 22,000 |
| Jun 5, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -4.91% | 8,000 |
| Jun 4, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -4.84% | 4,000 |
| Jun 3, 2026 | 29.95 | 29.95 | 28.50 | 29.95 | 29.95 | - | 10,000 |
| Jun 2, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -4.92% | 2,000 |
| Jun 1, 2026 | 31.55 | 31.55 | 31.50 | 31.50 | 31.50 | -4.40% | 4,000 |
| May 29, 2026 | 36.35 | 36.35 | 32.95 | 32.95 | 32.95 | -4.91% | 8,000 |
| May 27, 2026 | 31.35 | 34.65 | 31.35 | 34.65 | 34.65 | 5.00% | 10,000 |
| May 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.90% | 4,000 |
| May 22, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | 4,000 |
| May 20, 2026 | 35.00 | 35.00 | 34.70 | 34.70 | 34.70 | -4.93% | 4,000 |
| May 18, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 2,000 |
| May 8, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -2.01% | 2,000 |
| May 7, 2026 | 38.00 | 38.00 | 37.00 | 37.25 | 37.25 | 0.68% | 8,000 |
| May 6, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 4,000 |
| Apr 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,000 |
| Apr 28, 2026 | 38.15 | 38.15 | 37.00 | 37.00 | 37.00 | -2.89% | 8,000 |
| Apr 27, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.26% | 2,000 |
| Apr 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | 2,000 |