Wonderla Holidays Limited (NSE:WONDERLA)
India · Delayed Price · Currency is INR 587.10
+16.10 (2.82%)
Aug 14, 2025, 3:29 PM IST
Wonderla Holidays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 579.00 | 599.00 | 575.00 | 589.65 | 589.65 | 3.27% | 68,694 |
| Aug 13, 2025 | 589.65 | 591.50 | 562.10 | 571.00 | 571.00 | -2.68% | 117,437 |
| Aug 12, 2025 | 594.15 | 595.00 | 578.60 | 586.75 | 586.75 | -0.06% | 31,148 |
| Aug 11, 2025 | 596.70 | 596.75 | 585.65 | 587.10 | 587.10 | -0.83% | 35,634 |
| Aug 8, 2025 | 621.05 | 621.05 | 590.55 | 592.00 | 592.00 | -3.75% | 95,862 |
| Aug 7, 2025 | 608.30 | 622.25 | 600.80 | 615.05 | 613.05 | 2.15% | 42,784 |
| Aug 6, 2025 | 623.50 | 623.50 | 600.85 | 602.10 | 600.14 | -2.80% | 55,170 |
| Aug 5, 2025 | 626.00 | 626.00 | 619.00 | 619.45 | 617.44 | -0.37% | 24,284 |
| Aug 4, 2025 | 631.20 | 635.45 | 617.10 | 621.75 | 619.73 | -0.57% | 33,934 |
| Aug 1, 2025 | 635.55 | 641.45 | 621.00 | 625.30 | 623.27 | -1.62% | 77,877 |
| Jul 31, 2025 | 631.00 | 654.95 | 624.30 | 635.60 | 633.53 | -0.33% | 160,001 |
| Jul 30, 2025 | 646.75 | 646.80 | 635.10 | 637.70 | 635.63 | -0.22% | 21,110 |
| Jul 29, 2025 | 645.00 | 647.80 | 635.00 | 639.10 | 637.02 | -0.81% | 17,652 |
| Jul 28, 2025 | 640.00 | 647.80 | 633.00 | 644.30 | 642.20 | -0.51% | 56,764 |
| Jul 25, 2025 | 656.85 | 662.30 | 644.00 | 647.60 | 645.49 | -1.41% | 49,597 |
| Jul 24, 2025 | 665.75 | 671.65 | 651.10 | 656.85 | 654.71 | -0.93% | 44,544 |
| Jul 23, 2025 | 677.35 | 680.70 | 660.00 | 663.00 | 660.84 | -2.12% | 44,385 |
| Jul 22, 2025 | 657.70 | 680.00 | 653.10 | 677.35 | 675.15 | 3.71% | 144,512 |
| Jul 21, 2025 | 652.10 | 662.95 | 649.80 | 653.10 | 650.98 | -0.18% | 44,005 |
| Jul 18, 2025 | 658.00 | 660.00 | 648.60 | 654.30 | 652.17 | -0.07% | 40,407 |
| Jul 17, 2025 | 635.00 | 658.80 | 633.00 | 654.75 | 652.62 | 2.82% | 85,553 |
| Jul 16, 2025 | 643.20 | 645.00 | 631.20 | 636.80 | 634.73 | -0.33% | 46,818 |
| Jul 15, 2025 | 636.80 | 642.00 | 631.05 | 638.90 | 636.82 | 1.05% | 24,108 |
| Jul 14, 2025 | 641.05 | 643.70 | 631.00 | 632.25 | 630.19 | -1.10% | 23,438 |
| Jul 11, 2025 | 632.25 | 643.50 | 632.25 | 639.30 | 637.22 | 1.12% | 28,828 |
| Jul 10, 2025 | 642.10 | 642.10 | 630.00 | 632.25 | 630.19 | -0.86% | 48,953 |
| Jul 9, 2025 | 640.15 | 642.55 | 637.10 | 637.75 | 635.68 | -0.38% | 12,034 |
| Jul 8, 2025 | 638.10 | 641.75 | 633.20 | 640.20 | 638.12 | 0.33% | 19,414 |
| Jul 7, 2025 | 642.90 | 643.10 | 635.00 | 638.10 | 636.03 | -0.59% | 26,581 |
| Jul 4, 2025 | 643.75 | 647.60 | 636.05 | 641.90 | 639.81 | -0.29% | 30,041 |
| Jul 3, 2025 | 640.85 | 649.30 | 637.85 | 643.75 | 641.66 | 0.41% | 25,882 |
| Jul 2, 2025 | 648.00 | 648.00 | 635.05 | 641.10 | 639.02 | -0.35% | 23,230 |
| Jul 1, 2025 | 637.00 | 647.00 | 635.00 | 643.35 | 641.26 | 0.93% | 37,273 |
| Jun 30, 2025 | 635.00 | 645.50 | 630.00 | 637.40 | 635.33 | 1.16% | 55,872 |
| Jun 27, 2025 | 643.10 | 645.50 | 629.10 | 630.10 | 628.05 | -1.74% | 81,751 |
| Jun 26, 2025 | 644.45 | 655.85 | 640.00 | 641.25 | 639.16 | - | 50,533 |
| Jun 25, 2025 | 647.50 | 648.55 | 639.50 | 641.25 | 639.16 | -0.29% | 30,371 |
| Jun 24, 2025 | 644.00 | 651.95 | 641.10 | 643.10 | 641.01 | -0.11% | 42,790 |
| Jun 23, 2025 | 647.40 | 650.90 | 637.50 | 643.80 | 641.71 | -0.56% | 39,246 |
| Jun 20, 2025 | 640.00 | 653.15 | 639.55 | 647.40 | 645.29 | 0.79% | 21,345 |
| Jun 19, 2025 | 656.40 | 656.40 | 640.00 | 642.30 | 640.21 | -1.86% | 31,845 |
| Jun 18, 2025 | 652.10 | 660.80 | 648.00 | 654.50 | 652.37 | -0.09% | 84,320 |
| Jun 17, 2025 | 664.00 | 668.00 | 648.00 | 655.10 | 652.97 | -0.68% | 201,785 |
| Jun 16, 2025 | 651.20 | 665.00 | 647.70 | 659.60 | 657.46 | 1.29% | 73,034 |
| Jun 13, 2025 | 654.05 | 655.30 | 644.50 | 651.20 | 649.08 | -0.74% | 32,052 |
| Jun 12, 2025 | 668.00 | 670.65 | 653.05 | 656.05 | 653.92 | -1.69% | 32,421 |
| Jun 11, 2025 | 648.00 | 674.00 | 646.00 | 667.30 | 665.13 | 2.99% | 109,475 |
| Jun 10, 2025 | 650.20 | 652.70 | 646.75 | 647.90 | 645.79 | -0.35% | 38,785 |
| Jun 9, 2025 | 650.15 | 654.35 | 648.00 | 650.15 | 648.04 | 0.02% | 35,947 |
| Jun 6, 2025 | 653.60 | 653.60 | 646.00 | 650.00 | 647.89 | 0.13% | 20,039 |