Wanbury Limited (NSE:WANBURY)
India · Delayed Price · Currency is INR 254.30
+0.95 (0.37%)
May 8, 2026, 3:29 PM IST
NSE:WANBURY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 256.50 | 257.50 | 249.00 | 253.35 | 253.35 | 0.20% | 41,392 |
| May 6, 2026 | 250.15 | 257.95 | 247.00 | 252.85 | 252.85 | 0.96% | 33,707 |
| May 5, 2026 | 250.60 | 254.70 | 244.15 | 250.45 | 250.45 | -1.20% | 45,511 |
| May 4, 2026 | 253.95 | 264.50 | 250.00 | 253.50 | 253.50 | -0.31% | 32,352 |
| Apr 30, 2026 | 259.80 | 259.80 | 253.03 | 254.28 | 254.28 | -1.43% | 19,173 |
| Apr 29, 2026 | 261.00 | 264.00 | 255.20 | 257.96 | 257.96 | -0.73% | 39,478 |
| Apr 28, 2026 | 260.08 | 263.90 | 258.00 | 259.85 | 259.85 | 0.24% | 17,235 |
| Apr 27, 2026 | 262.00 | 268.00 | 258.00 | 259.22 | 259.22 | 0.39% | 22,849 |
| Apr 24, 2026 | 255.10 | 266.00 | 253.50 | 258.22 | 258.22 | -1.34% | 23,610 |
| Apr 23, 2026 | 268.90 | 268.99 | 256.19 | 261.72 | 261.72 | -2.95% | 39,112 |
| Apr 22, 2026 | 260.00 | 271.22 | 254.30 | 269.67 | 269.67 | 4.40% | 82,504 |
| Apr 21, 2026 | 261.84 | 266.69 | 255.10 | 258.31 | 258.31 | -1.35% | 18,723 |
| Apr 20, 2026 | 261.99 | 269.00 | 256.00 | 261.84 | 261.84 | 0.82% | 39,082 |
| Apr 17, 2026 | 258.00 | 266.00 | 252.45 | 259.70 | 259.70 | -2.27% | 83,393 |
| Apr 16, 2026 | 277.65 | 277.65 | 263.00 | 265.73 | 265.73 | 0.49% | 152,324 |
| Apr 15, 2026 | 255.25 | 264.43 | 255.25 | 264.43 | 264.43 | 5.00% | 38,627 |
| Apr 13, 2026 | 240.21 | 256.25 | 234.00 | 251.84 | 251.84 | 2.74% | 65,433 |
| Apr 10, 2026 | 233.45 | 245.12 | 231.00 | 245.12 | 245.12 | 5.00% | 80,522 |
| Apr 9, 2026 | 235.60 | 241.00 | 228.50 | 233.45 | 233.45 | -0.31% | 22,139 |
| Apr 8, 2026 | 231.00 | 234.17 | 229.00 | 234.17 | 234.17 | 5.00% | 42,643 |
| Apr 7, 2026 | 228.00 | 231.80 | 220.50 | 223.02 | 223.02 | -1.58% | 49,960 |
| 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 |