Walchand PeopleFirst Limited (BOM:501370)
India
· Delayed Price · Currency is INR 105.00
+1.75 (1.69%)
At close: Mar 10, 2026
Walchand PeopleFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 102.00 | 107.00 | 101.60 | 103.25 | 103.25 | -1.24% | 96 |
| Mar 6, 2026 | 104.50 | 104.55 | 104.50 | 104.55 | 104.55 | - | 227 |
| Mar 5, 2026 | 100.50 | 104.95 | 100.50 | 104.55 | 104.55 | 4.03% | 312 |
| Mar 4, 2026 | 91.85 | 111.00 | 91.85 | 100.50 | 100.50 | -7.50% | 8,085 |
| Mar 2, 2026 | 110.00 | 110.05 | 107.00 | 108.65 | 108.65 | -1.27% | 471 |
| Feb 27, 2026 | 110.00 | 113.90 | 105.10 | 110.05 | 110.05 | -0.90% | 396 |
| Feb 26, 2026 | 112.35 | 112.35 | 111.00 | 111.05 | 111.05 | -1.07% | 604 |
| Feb 25, 2026 | 116.10 | 118.00 | 112.20 | 112.25 | 112.25 | -3.19% | 728 |
| Feb 24, 2026 | 116.00 | 118.95 | 115.60 | 115.95 | 115.95 | 0.09% | 381 |
| Feb 23, 2026 | 115.50 | 118.90 | 115.50 | 115.85 | 115.85 | -0.98% | 471 |
| Feb 20, 2026 | 115.05 | 119.80 | 115.00 | 117.00 | 117.00 | -2.42% | 692 |
| Feb 19, 2026 | 118.70 | 120.00 | 118.70 | 119.90 | 119.90 | 2.13% | 262 |
| Feb 18, 2026 | 119.80 | 119.80 | 115.30 | 117.40 | 117.40 | -1.55% | 569 |
| Feb 17, 2026 | 116.10 | 121.00 | 114.15 | 119.25 | 119.25 | 2.76% | 470 |
| Feb 16, 2026 | 119.00 | 119.00 | 116.05 | 116.05 | 116.05 | 0.09% | 105 |
| Feb 13, 2026 | 117.00 | 117.25 | 113.20 | 115.95 | 115.95 | -0.47% | 2,558 |
| Feb 12, 2026 | 118.75 | 120.00 | 115.00 | 116.50 | 116.50 | -0.60% | 438 |
| Feb 11, 2026 | 119.00 | 121.30 | 115.30 | 117.20 | 117.20 | -1.47% | 362 |
| Feb 10, 2026 | 115.25 | 120.95 | 115.25 | 118.95 | 118.95 | 2.06% | 1,621 |
| Feb 9, 2026 | 122.70 | 122.70 | 114.50 | 116.55 | 116.55 | -0.38% | 1,858 |
| Feb 6, 2026 | 117.95 | 117.95 | 116.95 | 117.00 | 117.00 | -0.34% | 1,740 |
| Feb 5, 2026 | 120.05 | 123.80 | 115.00 | 117.40 | 117.40 | -6.08% | 2,153 |
| Feb 4, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -1.50% | 11 |
| Feb 3, 2026 | 129.50 | 129.50 | 121.00 | 126.90 | 126.90 | 3.93% | 917 |
| Feb 2, 2026 | 125.00 | 125.00 | 118.05 | 122.10 | 122.10 | 4.36% | 141 |
| Feb 1, 2026 | 125.00 | 125.95 | 117.00 | 117.00 | 117.00 | -3.39% | 128 |
| Jan 30, 2026 | 139.00 | 139.00 | 118.05 | 121.10 | 121.10 | 3.50% | 1,256 |
| Jan 29, 2026 | 117.10 | 119.60 | 117.00 | 117.00 | 117.00 | -2.38% | 185 |
| Jan 28, 2026 | 116.50 | 119.95 | 116.00 | 119.85 | 119.85 | 4.99% | 245 |
| Jan 27, 2026 | 115.45 | 115.45 | 112.65 | 114.15 | 114.15 | -1.13% | 101 |
| Jan 23, 2026 | 123.10 | 123.10 | 115.00 | 115.45 | 115.45 | -9.38% | 1,826 |
| Jan 21, 2026 | 123.05 | 129.00 | 122.05 | 127.40 | 127.40 | 4.13% | 213 |
| Jan 20, 2026 | 120.30 | 129.95 | 120.30 | 122.35 | 122.35 | -3.74% | 585 |
| Jan 19, 2026 | 131.00 | 133.90 | 127.00 | 127.10 | 127.10 | 1.36% | 3,795 |
| Jan 16, 2026 | 129.90 | 135.00 | 120.00 | 125.40 | 125.40 | 1.42% | 1,950 |
| Jan 14, 2026 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | -0.48% | 20 |
| Jan 12, 2026 | 121.00 | 126.35 | 118.80 | 124.25 | 124.25 | -2.97% | 811 |
| Jan 9, 2026 | 128.00 | 132.00 | 122.55 | 128.05 | 128.05 | 0.67% | 73 |
| Jan 8, 2026 | 126.05 | 132.95 | 126.05 | 127.20 | 127.20 | 0.36% | 398 |
| Jan 7, 2026 | 132.00 | 132.00 | 126.00 | 126.75 | 126.75 | -3.24% | 501 |
| Jan 6, 2026 | 138.90 | 138.90 | 131.00 | 131.00 | 131.00 | 3.76% | 143 |
| Jan 5, 2026 | 134.70 | 134.75 | 126.25 | 126.25 | 126.25 | -3.92% | 770 |
| Jan 2, 2026 | 127.25 | 132.45 | 127.25 | 131.40 | 131.40 | 3.26% | 836 |
| Jan 1, 2026 | 130.10 | 133.95 | 126.05 | 127.25 | 127.25 | -2.19% | 879 |
| Dec 31, 2025 | 133.90 | 133.90 | 129.55 | 130.10 | 130.10 | 1.17% | 227 |
| Dec 30, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - | 74 |
| Dec 29, 2025 | 126.70 | 128.60 | 126.70 | 128.60 | 128.60 | 0.98% | 870 |
| Dec 26, 2025 | 128.90 | 128.90 | 127.35 | 127.35 | 127.35 | -1.20% | 321 |
| Dec 24, 2025 | 129.35 | 132.00 | 128.35 | 128.90 | 128.90 | -0.12% | 1,653 |
| Dec 23, 2025 | 131.30 | 134.40 | 129.05 | 129.05 | 129.05 | 0.35% | 406 |
| Dec 22, 2025 | 130.00 | 133.75 | 127.85 | 128.60 | 128.60 | -4.71% | 2,476 |
| Dec 19, 2025 | 137.00 | 141.00 | 131.90 | 134.95 | 134.95 | -1.50% | 1,789 |
| Dec 18, 2025 | 130.00 | 139.80 | 130.00 | 137.00 | 137.00 | 3.87% | 1,978 |
| Dec 17, 2025 | 130.00 | 131.95 | 127.00 | 131.90 | 131.90 | 5.52% | 948 |
| Dec 16, 2025 | 130.00 | 130.00 | 120.95 | 125.00 | 125.00 | -6.02% | 4,887 |
| Dec 15, 2025 | 132.95 | 134.25 | 132.95 | 133.00 | 133.00 | 0.42% | 48 |
| Dec 12, 2025 | 134.95 | 134.95 | 130.50 | 132.45 | 132.45 | 1.30% | 33 |
| Dec 10, 2025 | 133.50 | 133.50 | 128.10 | 130.75 | 130.75 | -2.39% | 291 |
| Dec 9, 2025 | 130.15 | 134.20 | 130.15 | 133.95 | 133.95 | 2.92% | 12 |
| Dec 8, 2025 | 135.00 | 135.00 | 129.10 | 130.15 | 130.15 | -6.60% | 294 |
| Dec 4, 2025 | 138.00 | 139.95 | 135.00 | 139.35 | 139.35 | -0.43% | 1,936 |
| Dec 3, 2025 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | 0.07% | 2 |
| Dec 2, 2025 | 140.00 | 143.45 | 139.25 | 139.85 | 139.85 | -0.11% | 1,424 |
| Dec 1, 2025 | 140.00 | 142.80 | 132.40 | 140.00 | 140.00 | 1.41% | 2,018 |
| Nov 28, 2025 | 133.85 | 142.75 | 133.55 | 138.05 | 138.05 | 5.99% | 3,478 |
| Nov 27, 2025 | 131.25 | 131.25 | 129.00 | 130.25 | 130.25 | -0.57% | 1,183 |
| Nov 26, 2025 | 130.00 | 131.05 | 130.00 | 131.00 | 131.00 | 0.77% | 62 |
| Nov 25, 2025 | 129.95 | 130.00 | 127.00 | 130.00 | 130.00 | 0.23% | 117 |
| Nov 24, 2025 | 135.00 | 135.00 | 128.50 | 129.70 | 129.70 | -1.85% | 2,986 |
| Nov 21, 2025 | 135.00 | 137.00 | 131.10 | 132.15 | 132.15 | -5.34% | 322 |
| Nov 20, 2025 | 136.00 | 139.95 | 136.00 | 139.60 | 139.60 | -0.85% | 282 |
| Nov 19, 2025 | 140.00 | 140.80 | 129.95 | 140.80 | 140.80 | -0.56% | 884 |
| Nov 18, 2025 | 139.25 | 143.90 | 138.35 | 141.60 | 141.60 | 1.29% | 1,212 |
| Nov 17, 2025 | 131.65 | 154.00 | 131.65 | 139.80 | 139.80 | -1.45% | 1,647 |
| Nov 14, 2025 | 133.50 | 144.85 | 133.50 | 141.85 | 141.85 | 6.25% | 277 |
| Nov 13, 2025 | 140.00 | 140.00 | 133.50 | 133.50 | 133.50 | -4.03% | 179 |
| Nov 12, 2025 | 130.20 | 139.20 | 130.20 | 139.10 | 139.10 | 2.69% | 189 |
| Nov 11, 2025 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - | 49 |
| Nov 10, 2025 | 135.00 | 139.50 | 134.95 | 135.45 | 135.45 | 0.41% | 541 |
| Nov 7, 2025 | 135.95 | 138.50 | 132.00 | 134.90 | 134.90 | -0.48% | 195 |
| Nov 6, 2025 | 135.55 | 136.00 | 135.00 | 135.55 | 135.55 | 1.01% | 1,086 |
| Nov 4, 2025 | 130.55 | 139.40 | 130.55 | 134.20 | 134.20 | -3.56% | 714 |
| Nov 3, 2025 | 136.00 | 139.95 | 136.00 | 139.15 | 139.15 | -0.22% | 165 |
| Oct 31, 2025 | 140.70 | 142.95 | 135.20 | 139.45 | 139.45 | 0.94% | 947 |
| Oct 30, 2025 | 143.95 | 145.00 | 138.00 | 138.15 | 138.15 | 0.18% | 2,715 |
| Oct 29, 2025 | 136.00 | 138.90 | 130.00 | 137.90 | 137.90 | 5.39% | 628 |
| Oct 28, 2025 | 135.00 | 139.00 | 130.00 | 130.85 | 130.85 | 0.46% | 385 |
| Oct 27, 2025 | 135.35 | 135.35 | 130.00 | 130.25 | 130.25 | -3.80% | 631 |
| Oct 24, 2025 | 138.90 | 138.90 | 134.00 | 135.40 | 135.40 | -2.52% | 179 |
| Oct 23, 2025 | 137.95 | 142.70 | 131.20 | 138.90 | 138.90 | 6.19% | 1,184 |
| Oct 20, 2025 | 137.95 | 137.95 | 130.00 | 130.80 | 130.80 | -5.22% | 249 |
| Oct 17, 2025 | 136.70 | 138.00 | 133.90 | 138.00 | 138.00 | -0.18% | 1,928 |
| Oct 16, 2025 | 135.80 | 139.70 | 129.10 | 138.25 | 138.25 | 2.07% | 725 |
| Oct 15, 2025 | 129.20 | 135.80 | 129.20 | 135.45 | 135.45 | 4.88% | 253 |
| Oct 14, 2025 | 129.00 | 131.70 | 129.00 | 129.15 | 129.15 | -1.34% | 26 |
| Oct 13, 2025 | 129.00 | 135.90 | 129.00 | 130.90 | 130.90 | 2.19% | 1,330 |
| Oct 10, 2025 | 135.70 | 135.70 | 128.00 | 128.10 | 128.10 | 0.27% | 636 |
| Oct 9, 2025 | 131.00 | 133.15 | 126.25 | 127.75 | 127.75 | -1.99% | 858 |
| Oct 8, 2025 | 130.15 | 134.90 | 130.10 | 130.35 | 130.35 | 0.12% | 2,182 |
| Oct 7, 2025 | 130.25 | 133.50 | 130.10 | 130.20 | 130.20 | 0.81% | 268 |