WOL 3D India Limited (NSE:WOL3D)
India · Delayed Price · Currency is INR 140.00
-1.00 (-0.71%)
At close: Sep 12, 2025
WOL 3D India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 141.30 | 142.95 | 140.00 | 140.00 | 140.00 | -0.71% | 10,000 |
| Sep 11, 2025 | 136.20 | 145.00 | 136.00 | 141.00 | 141.00 | 5.78% | 16,000 |
| Sep 10, 2025 | 135.00 | 135.00 | 130.00 | 133.30 | 133.30 | -4.68% | 11,000 |
| Sep 9, 2025 | 138.70 | 140.00 | 138.70 | 139.85 | 139.85 | -3.49% | 4,000 |
| Sep 8, 2025 | 142.60 | 144.90 | 142.50 | 144.90 | 144.90 | 2.04% | 3,000 |
| Sep 5, 2025 | 144.90 | 144.90 | 140.25 | 142.00 | 142.00 | 1.43% | 6,000 |
| Sep 4, 2025 | 140.00 | 140.00 | 139.55 | 140.00 | 140.00 | - | 17,000 |
| Sep 3, 2025 | 137.60 | 140.00 | 137.60 | 140.00 | 140.00 | -0.39% | 2,000 |
| Sep 2, 2025 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | -2.26% | 1,000 |
| Sep 1, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | -0.48% | 1,000 |
| Aug 29, 2025 | 137.05 | 144.50 | 137.05 | 144.50 | 144.50 | 1.80% | 10,000 |
| Aug 28, 2025 | 140.95 | 142.00 | 140.00 | 141.95 | 141.95 | 2.45% | 9,000 |
| Aug 26, 2025 | 137.00 | 142.00 | 136.00 | 138.55 | 138.55 | 0.40% | 30,000 |
| Aug 25, 2025 | 141.50 | 141.50 | 137.00 | 138.00 | 138.00 | 2.15% | 11,000 |
| Aug 22, 2025 | 135.00 | 135.50 | 135.00 | 135.10 | 135.10 | -0.63% | 6,000 |
| Aug 21, 2025 | 142.00 | 142.00 | 134.95 | 135.95 | 135.95 | -4.26% | 24,000 |
| Aug 20, 2025 | 146.10 | 146.25 | 142.00 | 142.00 | 142.00 | -2.81% | 8,000 |
| Aug 19, 2025 | 146.00 | 146.50 | 146.00 | 146.10 | 146.10 | 0.07% | 5,000 |
| Aug 18, 2025 | 142.00 | 148.95 | 140.00 | 146.00 | 146.00 | 3.55% | 6,000 |
| Aug 14, 2025 | 142.05 | 142.05 | 140.50 | 141.00 | 141.00 | -0.21% | 3,000 |
| Aug 13, 2025 | 145.00 | 145.00 | 140.00 | 141.30 | 141.30 | 0.21% | 10,000 |
| Aug 12, 2025 | 142.10 | 142.10 | 138.05 | 141.00 | 141.00 | -0.77% | 9,000 |
| Aug 11, 2025 | 151.95 | 152.00 | 141.00 | 142.10 | 142.10 | -2.97% | 11,000 |
| Aug 8, 2025 | 149.95 | 151.95 | 143.00 | 146.45 | 146.45 | -2.33% | 25,000 |
| Aug 7, 2025 | 147.00 | 150.00 | 145.20 | 149.95 | 149.95 | -0.03% | 18,000 |
| Aug 6, 2025 | 148.10 | 150.00 | 144.05 | 150.00 | 150.00 | -0.70% | 8,000 |
| Aug 5, 2025 | 152.50 | 152.50 | 141.00 | 151.05 | 151.05 | -2.52% | 37,000 |
| Aug 4, 2025 | 158.00 | 158.00 | 152.50 | 154.95 | 154.95 | -1.43% | 8,000 |
| Aug 1, 2025 | 157.00 | 158.00 | 156.00 | 157.20 | 157.20 | 0.77% | 51,000 |
| Jul 31, 2025 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 1.30% | 24,000 |
| Jul 30, 2025 | 152.85 | 158.75 | 152.85 | 154.00 | 154.00 | 0.75% | 7,000 |
| Jul 29, 2025 | 156.00 | 156.00 | 149.00 | 152.85 | 152.85 | -1.45% | 15,000 |
| Jul 28, 2025 | 162.00 | 162.00 | 155.05 | 155.10 | 155.10 | -2.15% | 17,000 |
| Jul 25, 2025 | 156.00 | 160.00 | 156.00 | 158.50 | 158.50 | 1.60% | 9,000 |
| Jul 24, 2025 | 161.00 | 161.00 | 153.65 | 156.00 | 156.00 | -0.64% | 23,000 |
| Jul 23, 2025 | 162.90 | 162.90 | 155.00 | 157.00 | 157.00 | -2.91% | 19,000 |
| Jul 22, 2025 | 161.05 | 165.00 | 154.10 | 161.70 | 161.70 | -3.35% | 54,000 |
| Jul 21, 2025 | 172.00 | 172.25 | 167.30 | 167.30 | 167.30 | -0.98% | 8,000 |
| Jul 18, 2025 | 163.55 | 170.00 | 157.05 | 168.95 | 168.95 | 3.30% | 79,000 |
| Jul 17, 2025 | 172.65 | 174.50 | 163.10 | 163.55 | 163.55 | -2.76% | 74,000 |
| Jul 16, 2025 | 155.00 | 170.00 | 155.00 | 168.20 | 168.20 | 11.87% | 172,000 |
| Jul 15, 2025 | 142.40 | 158.00 | 142.40 | 150.35 | 150.35 | 7.97% | 172,000 |
| Jul 14, 2025 | 137.50 | 142.00 | 129.50 | 139.25 | 139.25 | 10.34% | 120,000 |
| Jul 11, 2025 | 125.60 | 126.20 | 125.60 | 126.20 | 126.20 | - | 2,000 |
| Jul 10, 2025 | 126.05 | 126.50 | 126.00 | 126.20 | 126.20 | -0.67% | 4,000 |
| Jul 9, 2025 | 136.05 | 136.05 | 125.30 | 127.05 | 127.05 | -4.44% | 12,000 |
| Jul 8, 2025 | 135.85 | 135.85 | 132.95 | 132.95 | 132.95 | 4.03% | 4,000 |
| Jul 7, 2025 | 127.95 | 127.95 | 127.80 | 127.80 | 127.80 | -0.12% | 4,000 |
| Jul 3, 2025 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | 2.48% | 1,000 |
| Jul 2, 2025 | 125.55 | 125.55 | 124.65 | 124.85 | 124.85 | -1.73% | 4,000 |