Wonderla Holidays Limited (NSE:WONDERLA)
India · Delayed Price · Currency is INR 474.40
-11.25 (-2.32%)
May 29, 2026, 3:30 PM IST
Wonderla Holidays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 485.65 | 489.65 | 473.00 | 474.40 | 474.40 | -2.32% | 69,233 |
| May 27, 2026 | 488.05 | 493.00 | 478.10 | 485.65 | 485.65 | 0.60% | 70,753 |
| May 26, 2026 | 481.30 | 488.00 | 477.15 | 482.75 | 482.75 | 0.30% | 37,796 |
| May 25, 2026 | 490.20 | 490.95 | 474.80 | 481.30 | 481.30 | - | 56,210 |
| May 22, 2026 | 487.55 | 487.55 | 477.70 | 481.30 | 481.30 | -1.28% | 39,993 |
| May 21, 2026 | 487.00 | 489.30 | 483.00 | 487.55 | 487.55 | 0.11% | 25,078 |
| May 20, 2026 | 478.00 | 489.40 | 474.25 | 487.00 | 487.00 | 1.73% | 30,824 |
| May 19, 2026 | 480.40 | 483.05 | 477.00 | 478.70 | 478.70 | -0.21% | 41,408 |
| May 18, 2026 | 471.50 | 483.45 | 464.10 | 479.70 | 479.70 | 1.52% | 86,517 |
| May 15, 2026 | 485.00 | 487.00 | 466.50 | 472.50 | 472.50 | -2.06% | 74,532 |
| May 14, 2026 | 484.00 | 486.00 | 476.50 | 482.45 | 482.45 | -0.16% | 51,082 |
| May 13, 2026 | 475.00 | 488.95 | 474.05 | 483.20 | 483.20 | 0.75% | 50,366 |
| May 12, 2026 | 481.00 | 494.30 | 474.10 | 479.60 | 479.60 | -1.46% | 157,482 |
| May 11, 2026 | 507.45 | 508.75 | 485.00 | 486.70 | 486.70 | -4.09% | 202,331 |
| May 8, 2026 | 530.75 | 533.90 | 498.70 | 507.45 | 507.45 | -3.63% | 422,691 |
| May 7, 2026 | 527.45 | 561.50 | 515.00 | 526.55 | 526.55 | -0.48% | 1,233,552 |
| May 6, 2026 | 529.35 | 533.40 | 526.10 | 529.10 | 529.10 | 0.61% | 93,215 |
| May 5, 2026 | 531.85 | 545.00 | 520.30 | 525.90 | 525.90 | -0.84% | 77,316 |
| May 4, 2026 | 525.85 | 534.90 | 524.60 | 530.35 | 530.35 | 0.56% | 44,976 |
| Apr 30, 2026 | 526.65 | 532.80 | 518.00 | 527.40 | 527.40 | 0.14% | 46,381 |
| Apr 29, 2026 | 534.00 | 534.00 | 523.95 | 526.65 | 526.65 | 0.12% | 26,201 |
| Apr 28, 2026 | 534.95 | 534.95 | 522.00 | 526.00 | 526.00 | -0.54% | 47,609 |
| Apr 27, 2026 | 530.00 | 537.00 | 523.80 | 528.85 | 528.85 | 0.56% | 80,077 |
| Apr 24, 2026 | 526.00 | 536.00 | 518.50 | 525.90 | 525.90 | -0.75% | 72,551 |
| Apr 23, 2026 | 525.05 | 534.90 | 525.05 | 529.85 | 529.85 | -0.22% | 39,326 |
| Apr 22, 2026 | 525.00 | 537.95 | 525.00 | 531.00 | 531.00 | 0.68% | 73,069 |
| Apr 21, 2026 | 529.05 | 535.05 | 524.00 | 527.40 | 527.40 | -0.39% | 92,731 |
| Apr 20, 2026 | 552.45 | 552.45 | 527.40 | 529.45 | 529.45 | -3.79% | 116,685 |
| Apr 17, 2026 | 570.00 | 570.00 | 548.10 | 550.30 | 550.30 | -1.91% | 90,675 |
| Apr 16, 2026 | 564.00 | 572.90 | 551.05 | 561.00 | 561.00 | 0.92% | 90,066 |
| Apr 15, 2026 | 551.00 | 560.00 | 542.10 | 555.90 | 555.90 | 3.05% | 85,196 |
| Apr 13, 2026 | 532.00 | 549.50 | 525.40 | 539.45 | 539.45 | 0.11% | 44,463 |
| Apr 10, 2026 | 547.05 | 551.60 | 536.35 | 538.85 | 538.85 | 0.22% | 35,749 |
| Apr 9, 2026 | 530.00 | 545.00 | 527.00 | 537.65 | 537.65 | 0.41% | 45,356 |
| Apr 8, 2026 | 539.00 | 547.95 | 529.15 | 535.45 | 535.45 | 1.89% | 68,663 |
| Apr 7, 2026 | 518.35 | 533.45 | 511.00 | 525.50 | 525.50 | 1.38% | 91,935 |
| Apr 6, 2026 | 520.05 | 529.95 | 511.55 | 518.35 | 518.35 | -2.02% | 85,313 |
| Apr 2, 2026 | 518.00 | 532.45 | 509.30 | 529.05 | 529.05 | 1.21% | 36,971 |
| Apr 1, 2026 | 509.80 | 525.00 | 500.85 | 522.75 | 522.75 | 7.61% | 58,859 |
| Mar 30, 2026 | 480.00 | 520.00 | 476.55 | 485.80 | 485.80 | -1.15% | 125,329 |
| Mar 27, 2026 | 505.00 | 506.45 | 489.90 | 491.45 | 491.45 | -3.11% | 118,869 |
| 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 |