NSE:WANBURY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	262.00	265.80	259.95	261.95	-	1.47%	46,199
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
May 8, 2026	253.30	256.00	250.10	253.05	253.05	-0.12%	12,255
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