Wanbury Limited (NSE:WANBURY)
India · Delayed Price · Currency is INR 225.55
-7.55 (-3.24%)
Sep 24, 2026, 2:40 PM IST
NSE:WANBURY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 230.00 | 238.40 | 223.65 | 225.45 | - | -3.28% | 150,102 |
| 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 |
| Aug 28, 2026 | 255.50 | 262.00 | 255.00 | 257.50 | 257.50 | 1.12% | 88,873 |
| Aug 27, 2026 | 260.55 | 264.15 | 253.50 | 254.65 | 254.65 | -2.49% | 179,235 |
| Aug 26, 2026 | 266.15 | 266.30 | 258.15 | 261.15 | 261.15 | -1.21% | 80,350 |
| Aug 25, 2026 | 265.90 | 270.00 | 261.10 | 264.35 | 264.35 | -1.09% | 102,715 |
| Aug 24, 2026 | 265.55 | 271.00 | 260.50 | 267.25 | 267.25 | 0.91% | 135,142 |
| Aug 21, 2026 | 265.25 | 268.85 | 263.20 | 264.85 | 264.85 | -1.36% | 102,385 |
| Aug 20, 2026 | 270.00 | 273.70 | 265.25 | 268.50 | 268.50 | -0.39% | 251,816 |
| Aug 19, 2026 | 255.15 | 271.50 | 253.00 | 269.55 | 269.55 | 6.02% | 395,572 |
| Aug 18, 2026 | 252.95 | 259.60 | 250.00 | 254.25 | 254.25 | 1.42% | 198,618 |
| Aug 17, 2026 | 260.00 | 261.90 | 247.85 | 250.70 | 250.70 | -4.07% | 227,906 |
| Aug 14, 2026 | 250.00 | 263.00 | 248.15 | 261.35 | 261.35 | 4.08% | 341,962 |
| Aug 13, 2026 | 265.00 | 266.20 | 249.00 | 251.10 | 251.10 | -4.43% | 528,816 |
| Aug 12, 2026 | 243.50 | 271.95 | 230.00 | 262.75 | 262.75 | 3.32% | 2,576,174 |
| Aug 11, 2026 | 240.00 | 258.85 | 231.45 | 254.30 | 254.30 | 3.31% | 1,372,450 |
| Aug 10, 2026 | 254.95 | 261.00 | 244.95 | 246.15 | 246.15 | -3.45% | 537,389 |
| Aug 7, 2026 | 272.60 | 276.20 | 253.95 | 254.95 | 254.95 | -7.04% | 574,426 |
| Aug 6, 2026 | 278.80 | 289.80 | 265.00 | 274.25 | 274.25 | -1.63% | 478,206 |
| Aug 5, 2026 | 279.60 | 283.00 | 266.95 | 278.80 | 278.80 | -0.04% | 488,860 |
| Aug 4, 2026 | 286.20 | 294.65 | 276.00 | 278.90 | 278.90 | -2.55% | 328,605 |
| Aug 3, 2026 | 294.00 | 300.95 | 283.00 | 286.20 | 286.20 | -2.50% | 225,207 |
| Jul 31, 2026 | 298.95 | 301.55 | 292.00 | 293.55 | 293.55 | -1.38% | 118,849 |
| Jul 30, 2026 | 307.35 | 318.00 | 295.70 | 297.65 | 297.65 | -2.70% | 345,815 |
| Jul 29, 2026 | 313.00 | 317.80 | 304.35 | 305.90 | 305.90 | -2.10% | 360,716 |
| Jul 28, 2026 | 330.00 | 331.70 | 310.20 | 312.45 | 312.45 | -5.10% | 285,158 |
| Jul 27, 2026 | 335.00 | 343.00 | 327.40 | 329.25 | 329.25 | -0.80% | 188,536 |
| Jul 24, 2026 | 329.30 | 334.85 | 323.50 | 331.90 | 331.90 | 0.79% | 190,197 |
| Jul 23, 2026 | 330.00 | 338.00 | 326.40 | 329.30 | 329.30 | -0.41% | 126,222 |
| Jul 22, 2026 | 339.00 | 339.00 | 321.95 | 330.65 | 330.65 | -2.29% | 586,337 |
| Jul 21, 2026 | 328.00 | 343.00 | 314.05 | 338.40 | 338.40 | -0.44% | 810,047 |
| 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 |