Wanbury Limited (NSE:WANBURY)
India · Delayed Price · Currency is INR 203.90
+3.19 (1.59%)
Nov 11, 2026, 2:40 PM IST
NSE:WANBURY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 201.15 | 211.89 | 200.99 | 203.90 | 203.90 | 1.59% | 243,693 |
| Nov 9, 2026 | 201.00 | 206.50 | 197.88 | 200.71 | 200.71 | -0.14% | 104,482 |
| Nov 8, 2026 | 200.00 | 204.40 | 196.01 | 201.00 | 201.00 | 0.98% | 99,775 |
| Nov 6, 2026 | 184.30 | 201.44 | 184.30 | 199.05 | 199.05 | 6.92% | 392,711 |
| Nov 5, 2026 | 188.90 | 201.80 | 183.50 | 186.16 | 186.16 | -3.25% | 391,892 |
| Nov 4, 2026 | 194.97 | 194.97 | 188.02 | 192.41 | 192.41 | 0.43% | 75,870 |
| Nov 3, 2026 | 191.47 | 194.32 | 188.50 | 191.59 | 191.59 | 0.56% | 55,338 |
| Nov 2, 2026 | 190.88 | 194.80 | 188.20 | 190.52 | 190.52 | 0.69% | 104,828 |
| Oct 30, 2026 | 180.00 | 192.00 | 175.98 | 189.21 | 189.21 | 4.00% | 332,737 |
| Oct 29, 2026 | 174.92 | 185.01 | 172.63 | 181.93 | 181.93 | 4.46% | 172,769 |
| Oct 28, 2026 | 177.00 | 181.00 | 173.03 | 174.16 | 174.16 | -1.06% | 94,151 |
| Oct 27, 2026 | 169.74 | 177.40 | 166.51 | 176.02 | 176.02 | 5.77% | 111,084 |
| Oct 26, 2026 | 178.10 | 179.58 | 164.01 | 166.42 | 166.42 | -6.75% | 357,165 |
| Oct 23, 2026 | 186.93 | 186.93 | 173.41 | 178.47 | 178.47 | -3.93% | 189,220 |
| Oct 22, 2026 | 185.86 | 192.50 | 182.21 | 185.77 | 185.77 | -1.01% | 128,878 |
| Oct 21, 2026 | 188.72 | 198.00 | 181.48 | 187.67 | 187.67 | 0.87% | 291,384 |
| Oct 19, 2026 | 192.90 | 194.95 | 185.10 | 186.06 | 186.06 | -3.28% | 68,996 |
| Oct 16, 2026 | 189.30 | 194.99 | 185.75 | 192.36 | 192.36 | 3.25% | 277,577 |
| Oct 15, 2026 | 193.30 | 196.46 | 184.99 | 186.31 | 186.31 | -2.49% | 176,528 |
| Oct 14, 2026 | 191.50 | 195.01 | 190.10 | 191.06 | 191.06 | -1.20% | 116,906 |
| Oct 13, 2026 | 192.87 | 195.78 | 190.21 | 193.38 | 193.38 | 0.69% | 119,037 |
| Oct 12, 2026 | 198.40 | 199.80 | 191.00 | 192.05 | 192.05 | -2.22% | 230,764 |
| Oct 9, 2026 | 192.00 | 201.00 | 190.89 | 196.42 | 196.42 | 1.14% | 356,358 |
| Oct 8, 2026 | 198.70 | 201.44 | 193.00 | 194.20 | 194.20 | -2.26% | 362,463 |
| Oct 7, 2026 | 197.50 | 207.37 | 195.89 | 198.70 | 198.70 | 0.42% | 462,234 |
| Oct 6, 2026 | 194.99 | 205.81 | 191.15 | 197.87 | 197.87 | 3.89% | 1,143,379 |
| Oct 5, 2026 | 198.80 | 198.99 | 187.00 | 190.46 | 190.46 | -3.80% | 517,094 |
| Oct 1, 2026 | 199.60 | 203.00 | 191.00 | 197.99 | 197.99 | -0.76% | 563,970 |
| Sep 30, 2026 | 218.55 | 220.55 | 196.05 | 199.50 | 199.50 | -8.04% | 1,016,479 |
| Sep 29, 2026 | 221.80 | 229.95 | 216.05 | 216.95 | 216.95 | -2.38% | 242,042 |
| Sep 28, 2026 | 223.00 | 225.60 | 221.05 | 222.25 | 222.25 | -0.85% | 110,252 |
| Sep 25, 2026 | 226.45 | 234.25 | 222.85 | 224.15 | 224.15 | -0.44% | 119,977 |
| Sep 24, 2026 | 230.00 | 238.40 | 223.65 | 225.15 | 225.15 | -3.41% | 190,580 |
| Sep 23, 2026 | 222.70 | 241.75 | 222.65 | 233.10 | 233.10 | 4.67% | 256,087 |
| Sep 22, 2026 | 228.05 | 230.00 | 221.00 | 222.70 | 222.70 | -2.13% | 104,097 |
| Sep 21, 2026 | 222.75 | 231.95 | 220.25 | 227.55 | 227.55 | 2.15% | 165,372 |
| Sep 18, 2026 | 226.10 | 228.00 | 221.25 | 222.75 | 222.75 | -0.40% | 113,160 |
| Sep 17, 2026 | 220.50 | 230.00 | 220.50 | 223.65 | 223.65 | 0.47% | 101,311 |
| Sep 16, 2026 | 223.85 | 229.30 | 219.00 | 222.60 | 222.60 | -0.22% | 160,579 |
| Sep 15, 2026 | 237.10 | 240.50 | 220.35 | 223.10 | 223.10 | -6.79% | 227,244 |
| Sep 11, 2026 | 240.00 | 240.40 | 234.75 | 239.35 | 239.35 | -0.87% | 59,568 |
| Sep 10, 2026 | 244.35 | 249.70 | 240.40 | 241.45 | 241.45 | -1.35% | 60,101 |
| Sep 9, 2026 | 245.10 | 249.75 | 243.10 | 244.75 | 244.75 | -1.19% | 60,141 |
| Sep 8, 2026 | 250.80 | 256.70 | 246.60 | 247.70 | 247.70 | -1.14% | 103,951 |
| Sep 7, 2026 | 243.10 | 253.00 | 240.00 | 250.55 | 250.55 | 1.77% | 140,282 |
| Sep 4, 2026 | 243.95 | 249.30 | 243.00 | 246.20 | 246.20 | 1.17% | 51,910 |
| Sep 3, 2026 | 248.40 | 249.50 | 241.00 | 243.35 | 243.35 | -0.67% | 91,204 |
| Sep 2, 2026 | 254.00 | 254.00 | 243.15 | 245.00 | 245.00 | -3.69% | 116,224 |
| Sep 1, 2026 | 252.70 | 255.75 | 249.65 | 254.40 | 254.40 | 0.12% | 102,090 |
| Aug 31, 2026 | 256.10 | 259.90 | 253.00 | 254.10 | 254.10 | -1.32% | 81,070 |