Wonderla Holidays Limited (NSE:WONDERLA)
India · Delayed Price · Currency is INR 510.50
-0.25 (-0.05%)
Sep 24, 2026, 12:00 PM IST
Wonderla Holidays Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 508.00 | 511.70 | 506.05 | 510.15 | - | -0.12% | 24,552 |
| Sep 23, 2026 | 515.40 | 515.40 | 510.00 | 510.75 | 510.75 | -0.08% | 26,910 |
| Sep 22, 2026 | 512.30 | 517.00 | 510.00 | 511.15 | 511.15 | -0.16% | 46,738 |
| Sep 21, 2026 | 527.85 | 529.40 | 509.95 | 511.95 | 511.95 | -3.01% | 74,597 |
| Sep 18, 2026 | 516.65 | 529.80 | 516.05 | 527.85 | 527.85 | 2.17% | 72,202 |
| Sep 17, 2026 | 511.40 | 521.95 | 511.40 | 516.65 | 516.65 | -0.18% | 34,157 |
| Sep 16, 2026 | 513.35 | 520.00 | 504.65 | 517.60 | 517.60 | 0.66% | 54,569 |
| Sep 15, 2026 | 528.00 | 530.15 | 510.00 | 514.20 | 514.20 | -1.30% | 73,992 |
| Sep 11, 2026 | 518.75 | 530.45 | 504.10 | 520.95 | 520.95 | 0.37% | 73,285 |
| Sep 10, 2026 | 519.00 | 521.45 | 517.15 | 519.05 | 519.05 | 0.38% | 17,917 |
| Sep 9, 2026 | 519.40 | 524.95 | 510.20 | 517.10 | 517.10 | -0.25% | 29,909 |
| Sep 8, 2026 | 528.60 | 532.00 | 515.00 | 518.40 | 518.40 | -1.50% | 43,440 |
| Sep 7, 2026 | 538.60 | 538.60 | 521.10 | 526.30 | 526.30 | -1.42% | 40,911 |
| Sep 4, 2026 | 525.00 | 536.70 | 520.00 | 533.90 | 533.90 | 1.65% | 74,859 |
| Sep 3, 2026 | 537.00 | 537.00 | 522.85 | 525.25 | 525.25 | -0.81% | 36,306 |
| Sep 2, 2026 | 543.95 | 543.95 | 524.75 | 529.55 | 529.55 | -1.25% | 66,709 |
| Sep 1, 2026 | 538.00 | 541.60 | 532.05 | 536.25 | 536.25 | -0.19% | 47,864 |
| Aug 31, 2026 | 540.35 | 542.55 | 530.05 | 537.25 | 537.25 | 0.03% | 81,829 |
| Aug 28, 2026 | 546.45 | 555.00 | 532.80 | 537.10 | 537.10 | -0.95% | 199,353 |
| Aug 27, 2026 | 515.20 | 547.00 | 515.00 | 542.25 | 542.25 | 5.08% | 318,827 |
| Aug 26, 2026 | 513.75 | 520.70 | 513.75 | 516.05 | 516.05 | 0.45% | 59,250 |
| Aug 25, 2026 | 517.70 | 520.45 | 512.00 | 513.75 | 513.75 | 0.35% | 122,345 |
| Aug 24, 2026 | 528.00 | 532.70 | 511.15 | 511.95 | 511.95 | -1.40% | 306,086 |
| Aug 21, 2026 | 490.95 | 524.95 | 490.20 | 519.20 | 519.20 | 5.94% | 513,327 |
| Aug 20, 2026 | 484.90 | 498.90 | 480.35 | 490.10 | 490.10 | 1.90% | 509,660 |
| Aug 19, 2026 | 474.05 | 484.95 | 472.00 | 480.95 | 480.95 | 1.04% | 125,120 |
| Aug 18, 2026 | 468.70 | 486.00 | 468.05 | 476.00 | 476.00 | 1.56% | 149,025 |
| Aug 17, 2026 | 468.25 | 473.70 | 466.85 | 468.70 | 468.70 | 0.10% | 130,727 |
| Aug 14, 2026 | 469.05 | 475.40 | 466.45 | 468.25 | 468.25 | -0.55% | 84,053 |
| Aug 13, 2026 | 468.50 | 476.70 | 461.00 | 470.85 | 470.85 | 0.17% | 89,632 |
| Aug 12, 2026 | 479.10 | 480.30 | 468.80 | 470.05 | 470.05 | -2.38% | 142,721 |
| Aug 11, 2026 | 489.70 | 489.70 | 478.15 | 481.50 | 481.50 | -0.62% | 66,864 |
| Aug 10, 2026 | 493.50 | 493.50 | 482.60 | 484.50 | 484.50 | -1.75% | 79,196 |
| Aug 7, 2026 | 485.20 | 496.20 | 481.20 | 493.15 | 493.15 | 1.93% | 95,481 |
| Aug 6, 2026 | 505.50 | 507.95 | 482.15 | 485.80 | 483.80 | -3.43% | 378,148 |
| Aug 5, 2026 | 522.00 | 522.00 | 501.85 | 503.05 | 500.98 | -1.14% | 227,287 |
| Aug 4, 2026 | 485.00 | 522.50 | 481.10 | 508.85 | 506.76 | 4.87% | 1,330,442 |
| Aug 3, 2026 | 480.00 | 488.90 | 480.00 | 485.20 | 483.20 | 1.57% | 47,508 |
| Jul 31, 2026 | 475.95 | 484.00 | 466.30 | 477.70 | 475.73 | 1.03% | 44,020 |
| Jul 30, 2026 | 470.60 | 474.85 | 464.05 | 472.85 | 470.90 | 0.82% | 20,346 |
| Jul 29, 2026 | 462.85 | 470.00 | 462.00 | 469.00 | 467.07 | 1.60% | 27,440 |
| Jul 28, 2026 | 466.20 | 470.00 | 460.25 | 461.60 | 459.70 | -1.31% | 43,045 |
| Jul 27, 2026 | 474.85 | 475.15 | 466.10 | 467.75 | 465.82 | -0.21% | 29,812 |
| Jul 24, 2026 | 464.00 | 470.85 | 456.20 | 468.75 | 466.82 | 0.89% | 50,265 |
| Jul 23, 2026 | 468.15 | 474.90 | 461.10 | 464.60 | 462.69 | -1.51% | 43,227 |
| Jul 22, 2026 | 472.30 | 474.90 | 466.05 | 471.70 | 469.76 | -0.13% | 31,623 |
| Jul 21, 2026 | 470.80 | 474.90 | 466.60 | 472.30 | 470.36 | 0.32% | 17,021 |
| Jul 20, 2026 | 473.70 | 473.70 | 461.00 | 470.80 | 468.86 | 0.23% | 26,952 |
| Jul 17, 2026 | 470.00 | 472.00 | 462.30 | 469.70 | 467.77 | -0.12% | 34,621 |
| Jul 16, 2026 | 470.60 | 473.45 | 466.20 | 470.25 | 468.31 | 0.02% | 34,340 |