Wanbury Limited (NSE:WANBURY)
India · Delayed Price · Currency is INR 227.50
-2.89 (-1.25%)
Apr 6, 2026, 3:28 PM IST
NSE:WANBURY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 233.99 | 233.99 | 225.55 | 226.61 | 226.61 | -1.64% | 39,185 |
| Apr 2, 2026 | 226.98 | 234.00 | 222.00 | 230.39 | 230.39 | -0.01% | 58,855 |
| Apr 1, 2026 | 232.87 | 233.04 | 225.00 | 230.42 | 230.42 | 3.82% | 69,428 |
| Mar 30, 2026 | 226.85 | 235.00 | 217.95 | 221.95 | 221.95 | -2.16% | 43,374 |
| Mar 27, 2026 | 240.80 | 240.80 | 225.80 | 226.85 | 226.85 | -4.54% | 67,882 |
| Mar 25, 2026 | 244.00 | 251.00 | 233.50 | 237.65 | 237.65 | -2.24% | 49,848 |
| Mar 24, 2026 | 243.00 | 244.20 | 238.10 | 243.10 | 243.10 | 2.94% | 14,546 |
| Mar 23, 2026 | 242.00 | 245.00 | 235.90 | 236.15 | 236.15 | -4.89% | 76,082 |
| Mar 20, 2026 | 247.95 | 252.00 | 245.80 | 248.30 | 248.30 | 3.16% | 27,892 |
| Mar 19, 2026 | 253.95 | 253.95 | 238.55 | 240.70 | 240.70 | -3.47% | 66,859 |
| Mar 18, 2026 | 248.90 | 260.00 | 245.60 | 249.35 | 249.35 | 0.65% | 36,771 |
| Mar 17, 2026 | 247.10 | 249.00 | 238.10 | 247.75 | 247.75 | 0.26% | 32,323 |
| Mar 16, 2026 | 248.00 | 248.00 | 237.35 | 247.10 | 247.10 | -1.08% | 38,839 |
| Mar 13, 2026 | 257.35 | 265.35 | 247.10 | 249.80 | 249.80 | -2.93% | 46,145 |
| Mar 12, 2026 | 240.20 | 257.35 | 238.00 | 257.35 | 257.35 | 5.00% | 36,873 |
| Mar 11, 2026 | 248.80 | 248.80 | 242.50 | 245.10 | 245.10 | 0.68% | 12,845 |
| Mar 10, 2026 | 250.00 | 250.00 | 240.60 | 243.45 | 243.45 | -0.67% | 24,634 |
| Mar 9, 2026 | 245.80 | 247.35 | 242.00 | 245.10 | 245.10 | -2.45% | 29,135 |
| Mar 6, 2026 | 242.35 | 253.95 | 242.35 | 251.25 | 251.25 | 0.50% | 17,978 |
| Mar 5, 2026 | 244.00 | 253.80 | 241.25 | 250.00 | 250.00 | 2.08% | 22,327 |
| Mar 4, 2026 | 249.00 | 249.00 | 240.70 | 244.90 | 244.90 | -3.34% | 38,853 |
| Mar 2, 2026 | 252.40 | 264.00 | 252.40 | 253.35 | 253.35 | -4.62% | 66,660 |
| Feb 27, 2026 | 259.84 | 275.58 | 259.70 | 265.61 | 265.61 | 1.20% | 56,125 |
| Feb 26, 2026 | 255.70 | 268.48 | 253.00 | 262.46 | 262.46 | 2.64% | 56,117 |
| Feb 25, 2026 | 261.00 | 265.00 | 252.75 | 255.70 | 255.70 | -2.88% | 99,613 |
| Feb 24, 2026 | 271.81 | 271.81 | 257.13 | 263.28 | 263.28 | -3.14% | 45,940 |
| Feb 23, 2026 | 272.00 | 284.00 | 268.51 | 271.81 | 271.81 | 0.68% | 101,846 |
| Feb 20, 2026 | 260.00 | 274.90 | 258.43 | 269.97 | 269.97 | 3.38% | 195,605 |
| Feb 19, 2026 | 266.10 | 269.03 | 246.18 | 261.14 | 261.14 | -1.56% | 121,293 |
| 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 |