Wanbury Limited (NSE:WANBURY)
India · Delayed Price · Currency is INR 338.40
-1.50 (-0.44%)
Jul 21, 2026, 3:30 PM IST
NSE:WANBURY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 328.00 | 339.75 | 314.05 | 329.75 | - | -2.99% | 490,618 |
| Jul 20, 2026 | 335.00 | 346.00 | 331.35 | 339.90 | 339.90 | 2.32% | 445,577 |
| Jul 17, 2026 | 342.90 | 342.90 | 324.75 | 332.20 | 332.20 | -3.21% | 475,298 |
| Jul 16, 2026 | 346.95 | 357.40 | 338.95 | 343.20 | 343.20 | -0.45% | 911,919 |
| Jul 15, 2026 | 343.40 | 358.85 | 338.05 | 344.75 | 344.75 | 2.60% | 2,207,892 |
| Jul 14, 2026 | 301.70 | 349.95 | 300.00 | 336.00 | 336.00 | 11.83% | 7,640,235 |
| Jul 13, 2026 | 300.00 | 311.90 | 295.10 | 300.45 | 300.45 | 0.87% | 496,194 |
| Jul 10, 2026 | 287.00 | 303.10 | 277.00 | 297.85 | 297.85 | 4.91% | 260,021 |
| Jul 9, 2026 | 271.50 | 286.35 | 271.35 | 283.90 | 283.90 | 4.82% | 185,438 |
| Jul 8, 2026 | 275.25 | 284.65 | 269.00 | 270.85 | 270.85 | -2.87% | 125,419 |
| Jul 7, 2026 | 287.25 | 287.25 | 277.90 | 278.85 | 278.85 | -1.69% | 54,090 |
| Jul 6, 2026 | 290.70 | 294.70 | 281.10 | 283.65 | 283.65 | -0.98% | 82,803 |
| Jul 3, 2026 | 289.70 | 294.00 | 285.00 | 286.45 | 286.45 | -0.10% | 142,964 |
| Jul 2, 2026 | 288.45 | 296.95 | 285.25 | 286.75 | 286.75 | -0.28% | 147,275 |
| Jul 1, 2026 | 280.85 | 299.00 | 280.85 | 287.55 | 287.55 | 2.39% | 359,708 |
| Jun 30, 2026 | 284.40 | 288.40 | 277.75 | 280.85 | 280.85 | -0.30% | 228,997 |
| Jun 29, 2026 | 274.35 | 291.35 | 272.40 | 281.70 | 281.70 | 2.68% | 199,940 |
| Jun 25, 2026 | 282.00 | 282.95 | 270.85 | 274.35 | 274.35 | -1.70% | 231,721 |
| Jun 24, 2026 | 282.60 | 288.75 | 277.45 | 279.10 | 279.10 | -1.27% | 235,959 |
| Jun 23, 2026 | 273.95 | 297.95 | 271.60 | 282.70 | 282.70 | 3.59% | 589,792 |
| Jun 22, 2026 | 265.30 | 278.00 | 265.00 | 272.90 | 272.90 | 2.31% | 124,315 |
| Jun 19, 2026 | 253.80 | 270.35 | 253.80 | 266.75 | 266.75 | 2.03% | 129,470 |
| Jun 18, 2026 | 264.95 | 267.00 | 259.00 | 261.45 | 261.45 | -2.43% | 101,933 |
| Jun 17, 2026 | 270.80 | 272.50 | 265.00 | 267.95 | 267.95 | -0.20% | 37,284 |
| Jun 16, 2026 | 270.05 | 272.00 | 261.40 | 268.50 | 268.50 | 0.43% | 42,297 |
| Jun 15, 2026 | 279.30 | 284.00 | 264.50 | 267.35 | 267.35 | -2.62% | 102,887 |
| Jun 12, 2026 | 261.00 | 284.00 | 255.90 | 274.55 | 274.55 | 7.27% | 175,811 |
| Jun 11, 2026 | 259.60 | 264.25 | 254.00 | 255.95 | 255.95 | -1.50% | 61,995 |
| Jun 10, 2026 | 265.75 | 269.00 | 258.30 | 259.85 | 259.85 | -2.22% | 112,518 |
| Jun 9, 2026 | 255.35 | 272.00 | 255.30 | 265.75 | 265.75 | 5.29% | 196,704 |
| Jun 8, 2026 | 264.50 | 266.35 | 250.80 | 252.40 | 252.40 | -3.77% | 108,024 |
| Jun 5, 2026 | 262.00 | 265.80 | 259.95 | 262.30 | 262.30 | 1.61% | 59,672 |
| Jun 4, 2026 | 258.70 | 270.00 | 252.85 | 258.15 | 258.15 | 0.74% | 176,167 |
| Jun 3, 2026 | 262.95 | 265.00 | 254.00 | 256.25 | 256.25 | -0.68% | 76,564 |
| Jun 2, 2026 | 271.00 | 271.00 | 248.70 | 258.00 | 258.00 | -3.21% | 224,614 |
| Jun 1, 2026 | 286.00 | 286.00 | 255.00 | 266.55 | 266.55 | -13.64% | 444,300 |
| May 29, 2026 | 315.20 | 315.20 | 302.60 | 308.65 | 308.65 | 2.81% | 161,213 |
| May 27, 2026 | 287.45 | 300.20 | 287.00 | 300.20 | 300.20 | 4.98% | 129,746 |
| May 26, 2026 | 282.00 | 287.10 | 280.00 | 285.95 | 285.95 | 0.83% | 29,220 |
| May 25, 2026 | 290.00 | 290.00 | 280.00 | 283.60 | 283.60 | 0.05% | 49,059 |
| May 22, 2026 | 284.20 | 290.00 | 268.85 | 283.45 | 283.45 | 0.16% | 80,536 |
| May 21, 2026 | 274.00 | 284.35 | 274.00 | 283.00 | 283.00 | 4.47% | 86,836 |
| May 20, 2026 | 261.00 | 271.00 | 261.00 | 270.90 | 270.90 | 4.96% | 126,793 |
| May 19, 2026 | 252.05 | 260.45 | 251.05 | 258.10 | 258.10 | 2.48% | 38,448 |
| May 18, 2026 | 253.55 | 255.00 | 248.70 | 251.85 | 251.85 | -1.66% | 20,748 |
| May 15, 2026 | 253.60 | 259.00 | 252.00 | 256.10 | 256.10 | -0.95% | 22,155 |
| May 14, 2026 | 260.60 | 264.40 | 253.55 | 258.55 | 258.55 | -0.79% | 38,129 |
| May 13, 2026 | 252.65 | 261.55 | 249.10 | 260.60 | 260.60 | 4.62% | 69,777 |
| May 12, 2026 | 259.95 | 262.90 | 246.60 | 249.10 | 249.10 | -3.21% | 51,981 |
| May 11, 2026 | 256.50 | 263.00 | 249.90 | 257.35 | 257.35 | 1.70% | 61,929 |