Wanbury Limited (NSE:WANBURY)
India · Delayed Price · Currency is INR 260.00
-5.28 (-1.99%)
Feb 19, 2026, 3:30 PM IST
Wanbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 256.20 | 267.00 | 255.00 | 265.28 | 265.28 | 2.96% | 77,316 |
| Feb 17, 2026 | 258.94 | 267.20 | 253.36 | 257.65 | 257.65 | 1.92% | 68,729 |
| Feb 16, 2026 | 252.08 | 258.00 | 248.50 | 252.80 | 252.80 | -0.71% | 38,035 |
| Feb 13, 2026 | 263.00 | 266.17 | 250.61 | 254.62 | 254.62 | -4.71% | 166,599 |
| Feb 12, 2026 | 264.00 | 279.60 | 257.00 | 267.21 | 267.21 | 2.28% | 369,221 |
| Feb 11, 2026 | 265.00 | 265.00 | 256.27 | 261.26 | 261.26 | 0.09% | 83,561 |
| Feb 10, 2026 | 255.35 | 264.97 | 255.35 | 261.03 | 261.03 | 1.14% | 158,033 |
| Feb 9, 2026 | 253.88 | 265.00 | 248.99 | 258.10 | 258.10 | 5.23% | 220,692 |
| Feb 6, 2026 | 255.00 | 255.95 | 242.20 | 245.27 | 245.27 | -5.83% | 203,195 |
| Feb 5, 2026 | 258.01 | 262.79 | 251.00 | 260.45 | 260.45 | 0.79% | 117,066 |
| Feb 4, 2026 | 255.00 | 262.40 | 242.00 | 258.41 | 258.41 | 3.05% | 262,816 |
| Feb 3, 2026 | 229.95 | 257.00 | 216.53 | 250.75 | 250.75 | 16.69% | 1,104,414 |
| Feb 2, 2026 | 205.30 | 221.01 | 203.61 | 214.88 | 214.88 | 3.04% | 72,543 |
| Feb 1, 2026 | 209.93 | 228.40 | 202.22 | 208.55 | 208.55 | -0.10% | 180,906 |
| Jan 30, 2026 | 210.00 | 218.12 | 200.73 | 208.75 | 208.75 | -0.75% | 203,653 |
| Jan 29, 2026 | 186.13 | 222.00 | 185.00 | 210.32 | 210.32 | 11.91% | 1,125,990 |
| Jan 28, 2026 | 168.00 | 196.00 | 161.63 | 187.93 | 187.93 | 15.05% | 570,749 |
| Jan 27, 2026 | 180.55 | 181.45 | 161.50 | 163.34 | 163.34 | -8.17% | 265,997 |
| Jan 23, 2026 | 186.95 | 186.95 | 174.40 | 177.87 | 177.87 | -4.10% | 184,392 |
| Jan 22, 2026 | 182.95 | 191.88 | 179.85 | 185.47 | 185.47 | 2.90% | 84,896 |
| Jan 21, 2026 | 193.00 | 195.11 | 175.65 | 180.24 | 180.24 | -9.23% | 184,608 |
| Jan 20, 2026 | 212.00 | 213.36 | 193.26 | 198.57 | 198.57 | -6.15% | 74,050 |
| Jan 19, 2026 | 213.50 | 219.73 | 211.00 | 211.59 | 211.59 | -2.28% | 12,753 |
| Jan 16, 2026 | 218.00 | 223.18 | 214.22 | 216.53 | 216.53 | -1.46% | 23,296 |
| Jan 14, 2026 | 216.36 | 225.00 | 212.02 | 219.73 | 219.73 | 3.36% | 19,032 |
| Jan 13, 2026 | 213.55 | 217.76 | 209.05 | 212.58 | 212.58 | -0.44% | 30,007 |
| Jan 12, 2026 | 220.00 | 225.28 | 209.20 | 213.52 | 213.52 | -2.42% | 44,586 |
| Jan 9, 2026 | 216.21 | 223.50 | 210.12 | 218.81 | 218.81 | -0.16% | 115,580 |
| Jan 8, 2026 | 226.00 | 226.07 | 216.65 | 219.16 | 219.16 | -3.06% | 36,053 |
| Jan 7, 2026 | 226.21 | 227.64 | 224.12 | 226.08 | 226.08 | 0.63% | 27,828 |
| Jan 6, 2026 | 228.00 | 228.20 | 221.01 | 224.67 | 224.67 | -0.84% | 51,117 |
| Jan 5, 2026 | 231.30 | 238.00 | 222.02 | 226.58 | 226.58 | -4.00% | 48,116 |
| Jan 2, 2026 | 228.25 | 238.00 | 227.70 | 236.01 | 236.01 | 2.65% | 51,410 |
| Jan 1, 2026 | 225.25 | 232.00 | 225.25 | 229.92 | 229.92 | 1.47% | 24,391 |
| Dec 31, 2025 | 232.00 | 232.65 | 225.10 | 226.60 | 226.60 | -2.16% | 55,323 |
| Dec 30, 2025 | 232.70 | 239.80 | 227.10 | 231.60 | 231.60 | -0.88% | 30,953 |
| Dec 29, 2025 | 237.90 | 237.90 | 231.65 | 233.65 | 233.65 | -0.55% | 22,332 |
| Dec 26, 2025 | 238.70 | 241.50 | 233.10 | 234.95 | 234.95 | -1.57% | 25,899 |
| Dec 24, 2025 | 235.30 | 239.45 | 233.10 | 238.70 | 238.70 | 0.74% | 24,606 |
| Dec 23, 2025 | 232.95 | 241.85 | 231.15 | 236.95 | 236.95 | 1.72% | 30,049 |
| Dec 22, 2025 | 231.50 | 234.60 | 230.75 | 232.95 | 232.95 | 0.80% | 21,524 |
| Dec 19, 2025 | 225.20 | 232.20 | 225.00 | 231.10 | 231.10 | 2.03% | 19,968 |
| Dec 18, 2025 | 233.70 | 233.70 | 225.25 | 226.50 | 226.50 | -1.63% | 27,333 |
| Dec 17, 2025 | 236.70 | 238.05 | 229.00 | 230.25 | 230.25 | -3.70% | 41,945 |
| Dec 16, 2025 | 236.30 | 239.90 | 235.00 | 239.10 | 239.10 | -0.33% | 33,786 |
| Dec 15, 2025 | 234.00 | 241.15 | 234.00 | 239.90 | 239.90 | 1.10% | 26,165 |
| Dec 12, 2025 | 233.65 | 240.30 | 230.90 | 237.30 | 237.30 | 2.09% | 46,317 |
| Dec 11, 2025 | 234.65 | 235.40 | 230.00 | 232.45 | 232.45 | - | 39,254 |
| Dec 10, 2025 | 234.15 | 239.75 | 231.80 | 232.45 | 232.45 | -0.73% | 39,138 |
| Dec 9, 2025 | 234.10 | 243.00 | 231.00 | 234.15 | 234.15 | -0.97% | 56,021 |