Wonderla Holidays Limited (NSE:WONDERLA)
India · Delayed Price · Currency is INR 528.00
-1.55 (-0.29%)
Sep 3, 2026, 3:29 PM IST
Wonderla Holidays Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 474.00 | 474.00 | 468.00 | 470.15 | 468.21 | -0.02% | 23,466 |
| Jul 14, 2026 | 472.00 | 477.80 | 468.10 | 470.25 | 468.31 | -0.47% | 29,766 |
| Jul 13, 2026 | 474.20 | 479.00 | 465.40 | 472.45 | 470.50 | -0.38% | 74,135 |
| Jul 10, 2026 | 477.00 | 477.00 | 469.00 | 474.25 | 472.30 | 1.10% | 30,773 |
| Jul 9, 2026 | 467.00 | 475.00 | 463.80 | 469.10 | 467.17 | 0.95% | 61,566 |
| Jul 8, 2026 | 485.00 | 485.90 | 461.65 | 464.70 | 462.79 | -5.10% | 162,520 |
| Jul 7, 2026 | 494.85 | 494.85 | 485.00 | 489.65 | 487.63 | -0.62% | 20,480 |
| Jul 6, 2026 | 499.25 | 500.45 | 490.00 | 492.70 | 490.67 | -1.31% | 30,180 |
| Jul 3, 2026 | 494.60 | 502.00 | 493.00 | 499.25 | 497.19 | 0.94% | 69,318 |
| Jul 2, 2026 | 497.70 | 499.95 | 490.05 | 494.60 | 492.56 | -0.62% | 126,787 |
| Jul 1, 2026 | 494.80 | 503.70 | 490.35 | 497.70 | 495.65 | 0.51% | 36,360 |
| Jun 30, 2026 | 497.85 | 499.10 | 493.75 | 495.15 | 493.11 | -0.44% | 21,047 |
| Jun 29, 2026 | 500.00 | 504.00 | 494.00 | 497.35 | 495.30 | 0.31% | 38,344 |
| Jun 25, 2026 | 492.85 | 500.00 | 491.30 | 495.80 | 493.76 | 0.60% | 38,731 |
| Jun 24, 2026 | 491.00 | 495.00 | 488.05 | 492.85 | 490.82 | -0.48% | 54,010 |