Wanbury Limited (NSE:WANBURY)
India · Delayed Price · Currency is INR 268.45
-0.45 (-0.17%)
Aug 1, 2025, 3:29 PM IST
Wanbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 266.00 | 272.00 | 260.00 | 268.45 | 268.45 | -0.17% | 33,348 |
| Jul 31, 2025 | 256.10 | 278.05 | 256.10 | 268.90 | 268.90 | 1.53% | 103,321 |
| Jul 30, 2025 | 253.30 | 264.85 | 253.30 | 264.85 | 264.85 | 5.00% | 50,906 |
| Jul 29, 2025 | 242.85 | 252.25 | 235.40 | 252.25 | 252.25 | 4.99% | 51,192 |
| Jul 28, 2025 | 245.50 | 254.80 | 238.00 | 240.25 | 240.25 | -1.72% | 24,401 |
| Jul 25, 2025 | 252.25 | 252.25 | 240.20 | 244.45 | 244.45 | -2.20% | 32,514 |
| Jul 24, 2025 | 253.00 | 260.00 | 247.80 | 249.95 | 249.95 | -1.36% | 36,047 |
| Jul 23, 2025 | 263.10 | 267.70 | 250.10 | 253.40 | 253.40 | -3.74% | 158,897 |
| Jul 22, 2025 | 270.50 | 277.00 | 260.50 | 263.25 | 263.25 | -2.79% | 85,423 |
| Jul 21, 2025 | 274.45 | 274.45 | 262.00 | 270.80 | 270.80 | -1.22% | 34,280 |
| Jul 18, 2025 | 273.00 | 281.05 | 269.00 | 274.15 | 274.15 | 1.07% | 49,671 |
| Jul 17, 2025 | 273.65 | 273.65 | 267.00 | 271.25 | 271.25 | 0.87% | 15,412 |
| Jul 16, 2025 | 272.15 | 275.50 | 267.00 | 268.90 | 268.90 | -0.70% | 27,283 |
| Jul 15, 2025 | 277.00 | 284.00 | 269.50 | 270.80 | 270.80 | -2.47% | 20,747 |
| Jul 14, 2025 | 267.10 | 286.00 | 266.50 | 277.65 | 277.65 | 1.91% | 27,585 |
| Jul 11, 2025 | 266.95 | 276.95 | 265.00 | 272.45 | 272.45 | 3.18% | 35,036 |
| Jul 10, 2025 | 270.90 | 273.00 | 260.25 | 264.05 | 264.05 | -1.79% | 39,794 |
| Jul 9, 2025 | 264.00 | 271.25 | 260.00 | 268.85 | 268.85 | 1.17% | 36,694 |
| Jul 8, 2025 | 271.60 | 273.55 | 261.00 | 265.75 | 265.75 | -1.67% | 40,346 |
| Jul 7, 2025 | 279.45 | 279.45 | 265.65 | 270.25 | 270.25 | -2.37% | 32,348 |
| Jul 4, 2025 | 276.00 | 279.85 | 273.15 | 276.80 | 276.80 | -0.32% | 26,272 |
| Jul 3, 2025 | 279.00 | 284.90 | 273.25 | 277.70 | 277.70 | 0.07% | 26,853 |
| Jul 2, 2025 | 281.00 | 284.00 | 273.10 | 277.50 | 277.50 | -0.88% | 35,062 |
| Jul 1, 2025 | 281.00 | 289.00 | 275.10 | 279.95 | 279.95 | -0.20% | 26,054 |
| Jun 30, 2025 | 278.75 | 289.00 | 275.00 | 280.50 | 280.50 | -1.13% | 41,293 |
| Jun 27, 2025 | 271.15 | 286.20 | 271.15 | 283.70 | 283.70 | 4.07% | 42,067 |
| Jun 26, 2025 | 283.00 | 283.00 | 269.40 | 272.60 | 272.60 | -1.92% | 67,427 |
| Jun 25, 2025 | 278.60 | 282.95 | 273.65 | 277.95 | 277.95 | -0.23% | 20,911 |
| Jun 24, 2025 | 269.80 | 282.85 | 266.00 | 278.60 | 278.60 | 3.11% | 78,951 |
| Jun 23, 2025 | 277.35 | 284.00 | 265.00 | 270.20 | 270.20 | -2.58% | 110,345 |
| Jun 20, 2025 | 284.50 | 284.90 | 270.60 | 277.35 | 277.35 | -1.33% | 36,814 |
| Jun 19, 2025 | 294.50 | 295.00 | 277.60 | 281.10 | 281.10 | -3.78% | 78,165 |
| Jun 18, 2025 | 294.00 | 302.90 | 290.20 | 292.15 | 292.15 | -1.85% | 56,339 |
| Jun 17, 2025 | 314.90 | 314.90 | 297.05 | 297.65 | 297.65 | -4.80% | 87,260 |
| Jun 16, 2025 | 313.00 | 320.95 | 303.00 | 312.65 | 312.65 | 0.14% | 67,001 |
| Jun 13, 2025 | 292.05 | 315.00 | 292.05 | 312.20 | 312.20 | 3.86% | 179,994 |
| Jun 12, 2025 | 294.60 | 303.70 | 294.60 | 300.60 | 300.60 | 2.47% | 84,565 |
| Jun 11, 2025 | 293.05 | 303.90 | 290.00 | 293.35 | 293.35 | -1.36% | 59,218 |
| Jun 10, 2025 | 296.00 | 298.95 | 293.00 | 297.40 | 297.40 | 1.90% | 23,264 |
| Jun 9, 2025 | 302.40 | 305.00 | 285.55 | 291.85 | 291.85 | -1.27% | 54,308 |
| Jun 6, 2025 | 299.35 | 305.00 | 292.30 | 295.60 | 295.60 | 0.17% | 25,722 |
| Jun 5, 2025 | 299.90 | 303.00 | 292.60 | 295.10 | 295.10 | -1.37% | 15,034 |
| Jun 4, 2025 | 303.95 | 303.95 | 294.00 | 299.20 | 299.20 | 1.00% | 22,447 |
| Jun 3, 2025 | 302.00 | 305.00 | 295.00 | 296.25 | 296.25 | -0.62% | 95,161 |
| Jun 2, 2025 | 297.00 | 310.00 | 286.00 | 298.10 | 298.10 | 0.27% | 63,237 |
| May 30, 2025 | 284.99 | 297.29 | 280.00 | 297.29 | 297.29 | 5.00% | 74,881 |
| May 29, 2025 | 281.95 | 285.00 | 278.00 | 283.14 | 283.14 | 2.00% | 42,299 |
| May 28, 2025 | 283.37 | 288.65 | 275.05 | 277.60 | 277.60 | -2.04% | 68,096 |
| May 27, 2025 | 285.67 | 288.95 | 281.10 | 283.37 | 283.37 | -0.81% | 17,238 |
| May 26, 2025 | 291.90 | 291.95 | 279.00 | 285.67 | 285.67 | -0.63% | 41,270 |