Wonderla Holidays Limited (NSE:WONDERLA)
India · Delayed Price · Currency is INR 507.20
+6.25 (1.25%)
At close: Mar 25, 2026
Wonderla Holidays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 505.95 | 518.45 | 505.00 | 507.20 | 507.20 | 1.25% | 75,983 |
| Mar 24, 2026 | 518.00 | 520.00 | 498.50 | 500.95 | 500.95 | -1.47% | 78,115 |
| Mar 23, 2026 | 518.50 | 518.55 | 502.00 | 508.40 | 508.40 | -2.28% | 82,791 |
| Mar 20, 2026 | 518.20 | 529.50 | 517.15 | 520.25 | 520.25 | 0.93% | 55,926 |
| Mar 19, 2026 | 516.00 | 526.00 | 511.20 | 515.45 | 515.45 | -0.80% | 52,649 |
| Mar 18, 2026 | 505.65 | 522.00 | 504.95 | 519.60 | 519.60 | 2.19% | 36,466 |
| Mar 17, 2026 | 515.05 | 524.10 | 503.10 | 508.45 | 508.45 | -1.22% | 47,789 |
| Mar 16, 2026 | 519.60 | 519.60 | 502.00 | 514.75 | 514.75 | -0.93% | 76,463 |
| Mar 13, 2026 | 523.00 | 532.75 | 516.00 | 519.60 | 519.60 | -0.82% | 70,645 |
| Mar 12, 2026 | 519.00 | 529.75 | 514.40 | 523.90 | 523.90 | 0.02% | 32,088 |
| Mar 11, 2026 | 530.00 | 540.90 | 520.00 | 523.80 | 523.80 | -1.86% | 83,745 |
| Mar 10, 2026 | 498.00 | 539.35 | 496.75 | 533.75 | 533.75 | 7.36% | 160,957 |
| Mar 9, 2026 | 492.25 | 502.90 | 483.05 | 497.15 | 497.15 | 0.51% | 73,182 |
| Mar 6, 2026 | 490.05 | 498.00 | 487.05 | 494.65 | 494.65 | 0.90% | 76,342 |
| Mar 5, 2026 | 490.00 | 494.00 | 482.05 | 490.25 | 490.25 | 1.10% | 35,277 |
| Mar 4, 2026 | 471.50 | 489.45 | 460.40 | 484.90 | 484.90 | 2.85% | 88,483 |
| Mar 2, 2026 | 456.40 | 476.10 | 455.00 | 471.45 | 471.45 | -1.24% | 48,297 |
| Feb 27, 2026 | 475.00 | 485.50 | 470.30 | 477.35 | 477.35 | 0.46% | 43,120 |
| Feb 26, 2026 | 479.10 | 480.80 | 471.10 | 475.15 | 475.15 | -0.72% | 65,460 |
| Feb 25, 2026 | 484.45 | 487.20 | 475.00 | 478.60 | 478.60 | -1.63% | 72,161 |
| Feb 24, 2026 | 483.50 | 489.90 | 480.00 | 486.55 | 486.55 | 0.01% | 38,417 |
| Feb 23, 2026 | 484.90 | 492.70 | 483.80 | 486.50 | 486.50 | 0.40% | 56,224 |
| Feb 20, 2026 | 485.05 | 488.85 | 483.05 | 484.55 | 484.55 | -0.62% | 37,837 |
| Feb 19, 2026 | 494.65 | 496.00 | 484.95 | 487.55 | 487.55 | -1.04% | 42,636 |
| Feb 18, 2026 | 485.35 | 495.00 | 485.35 | 492.65 | 492.65 | 0.78% | 59,857 |
| Feb 17, 2026 | 483.30 | 496.05 | 483.05 | 488.85 | 488.85 | 0.32% | 47,578 |
| Feb 16, 2026 | 492.35 | 495.40 | 485.00 | 487.30 | 487.30 | -1.82% | 44,873 |
| Feb 13, 2026 | 508.35 | 510.00 | 494.00 | 496.35 | 496.35 | -2.65% | 63,498 |
| Feb 12, 2026 | 513.00 | 519.95 | 508.00 | 509.85 | 509.85 | -1.97% | 50,598 |
| Feb 11, 2026 | 525.30 | 530.75 | 516.80 | 520.10 | 520.10 | -1.77% | 35,125 |
| Feb 10, 2026 | 517.15 | 537.40 | 517.15 | 529.45 | 529.45 | 2.38% | 50,520 |
| Feb 9, 2026 | 504.80 | 519.50 | 504.15 | 517.15 | 517.15 | 2.42% | 50,048 |
| Feb 6, 2026 | 510.00 | 512.50 | 495.00 | 504.95 | 504.95 | -1.99% | 43,226 |
| Feb 5, 2026 | 515.25 | 523.00 | 506.90 | 515.20 | 515.20 | -0.79% | 29,273 |
| Feb 4, 2026 | 503.70 | 536.55 | 501.90 | 519.30 | 519.30 | 2.52% | 86,786 |
| Feb 3, 2026 | 493.00 | 511.50 | 490.20 | 506.55 | 506.55 | 4.28% | 57,015 |
| Feb 2, 2026 | 488.00 | 493.90 | 478.50 | 485.75 | 485.75 | -1.00% | 45,454 |
| Feb 1, 2026 | 496.00 | 499.85 | 485.00 | 490.65 | 490.65 | -1.84% | 49,642 |
| Jan 30, 2026 | 490.85 | 501.80 | 489.45 | 499.85 | 499.85 | 0.81% | 28,154 |
| Jan 29, 2026 | 499.00 | 500.70 | 493.10 | 495.85 | 495.85 | -0.66% | 27,253 |
| Jan 28, 2026 | 498.45 | 502.00 | 490.00 | 499.15 | 499.15 | 0.14% | 56,204 |
| Jan 27, 2026 | 501.50 | 509.00 | 496.50 | 498.45 | 498.45 | -0.89% | 67,680 |
| Jan 23, 2026 | 508.00 | 513.90 | 502.05 | 502.95 | 502.95 | -1.67% | 85,159 |
| Jan 22, 2026 | 511.05 | 521.95 | 510.70 | 511.50 | 511.50 | 0.19% | 41,492 |
| Jan 21, 2026 | 510.00 | 519.60 | 504.05 | 510.55 | 510.55 | -0.29% | 87,118 |
| Jan 20, 2026 | 519.00 | 524.45 | 509.20 | 512.05 | 512.05 | -1.75% | 116,425 |
| Jan 19, 2026 | 522.95 | 526.10 | 518.70 | 521.15 | 521.15 | -0.42% | 39,124 |
| Jan 16, 2026 | 527.00 | 533.00 | 521.55 | 523.35 | 523.35 | -0.69% | 82,441 |
| Jan 14, 2026 | 524.90 | 530.10 | 523.55 | 527.00 | 527.00 | 0.40% | 23,024 |
| Jan 13, 2026 | 513.00 | 528.00 | 510.80 | 524.90 | 524.90 | 1.84% | 80,490 |