Wanbury Limited (BOM:524212)
India
· Delayed Price · Currency is INR 248.85
-1.20 (-0.48%)
At close: Mar 9, 2026
Wanbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 249.95 | 249.95 | 246.45 | 248.85 | 248.85 | -0.48% | 120 |
| Mar 6, 2026 | 252.90 | 254.45 | 246.50 | 250.05 | 250.05 | 0.04% | 588 |
| Mar 5, 2026 | 250.00 | 250.00 | 243.00 | 249.95 | 249.95 | 2.86% | 2,277 |
| Mar 4, 2026 | 252.90 | 252.90 | 243.00 | 243.00 | 243.00 | -3.95% | 117 |
| Mar 2, 2026 | 255.00 | 262.00 | 252.85 | 253.00 | 253.00 | -4.94% | 3,282 |
| Feb 27, 2026 | 266.50 | 275.00 | 262.15 | 266.15 | 266.15 | 1.20% | 1,619 |
| Feb 26, 2026 | 249.20 | 266.95 | 249.20 | 263.00 | 263.00 | 3.44% | 2,259 |
| Feb 25, 2026 | 264.50 | 264.50 | 251.90 | 254.25 | 254.25 | -3.29% | 2,893 |
| Feb 24, 2026 | 276.75 | 276.75 | 258.20 | 262.90 | 262.90 | -3.24% | 1,872 |
| Feb 23, 2026 | 270.20 | 283.65 | 268.90 | 271.70 | 271.70 | 0.82% | 5,901 |
| Feb 20, 2026 | 258.55 | 275.15 | 258.55 | 269.50 | 269.50 | 3.93% | 21,597 |
| Feb 19, 2026 | 270.00 | 270.00 | 250.20 | 259.30 | 259.30 | -2.39% | 10,781 |
| Feb 18, 2026 | 257.70 | 268.85 | 254.00 | 265.65 | 265.65 | 2.67% | 7,261 |
| Feb 17, 2026 | 264.30 | 264.30 | 253.60 | 258.75 | 258.75 | 2.72% | 2,744 |
| Feb 16, 2026 | 250.40 | 255.90 | 249.25 | 251.90 | 251.90 | -1.04% | 2,354 |
| Feb 13, 2026 | 268.55 | 268.55 | 251.65 | 254.55 | 254.55 | -4.75% | 6,503 |
| Feb 12, 2026 | 255.25 | 279.70 | 255.25 | 267.25 | 267.25 | 3.07% | 18,031 |
| Feb 11, 2026 | 272.70 | 272.70 | 257.00 | 259.30 | 259.30 | -1.28% | 4,108 |
| Feb 10, 2026 | 258.05 | 265.00 | 257.95 | 262.65 | 262.65 | 2.18% | 11,987 |
| Feb 9, 2026 | 258.00 | 265.00 | 248.90 | 257.05 | 257.05 | 5.43% | 16,750 |
| Feb 6, 2026 | 261.95 | 261.95 | 240.65 | 243.80 | 243.80 | -6.84% | 22,735 |
| Feb 5, 2026 | 262.00 | 262.00 | 251.05 | 261.70 | 261.70 | 1.53% | 18,031 |
| Feb 4, 2026 | 255.65 | 263.95 | 247.00 | 257.75 | 257.75 | 2.85% | 27,197 |
| Feb 3, 2026 | 218.95 | 259.40 | 218.05 | 250.60 | 250.60 | 15.91% | 44,931 |
| Feb 2, 2026 | 205.65 | 221.00 | 204.15 | 216.20 | 216.20 | 3.47% | 3,555 |
| Feb 1, 2026 | 210.05 | 228.20 | 204.00 | 208.95 | 208.95 | 0.26% | 15,332 |
| Jan 30, 2026 | 209.70 | 220.65 | 201.30 | 208.40 | 208.40 | -0.38% | 18,050 |
| Jan 29, 2026 | 185.95 | 222.00 | 185.60 | 209.20 | 209.20 | 13.08% | 47,243 |
| Jan 28, 2026 | 166.15 | 195.70 | 162.75 | 185.00 | 185.00 | 13.43% | 39,365 |
| Jan 27, 2026 | 177.55 | 178.40 | 162.00 | 163.10 | 163.10 | -7.96% | 38,490 |
| Jan 23, 2026 | 184.05 | 184.05 | 175.00 | 177.20 | 177.20 | -4.55% | 11,843 |
| Jan 22, 2026 | 183.85 | 188.60 | 180.20 | 185.65 | 185.65 | 2.77% | 8,715 |
| Jan 21, 2026 | 196.20 | 196.20 | 178.00 | 180.65 | 180.65 | -9.06% | 19,307 |
| Jan 20, 2026 | 212.45 | 212.45 | 194.65 | 198.65 | 198.65 | -5.92% | 10,205 |
| Jan 19, 2026 | 209.00 | 216.25 | 209.00 | 211.15 | 211.15 | -3.08% | 879 |
| Jan 16, 2026 | 216.70 | 222.80 | 214.90 | 217.85 | 217.85 | -1.91% | 1,913 |
| Jan 14, 2026 | 230.00 | 230.00 | 212.00 | 222.10 | 222.10 | 5.39% | 2,903 |
| Jan 13, 2026 | 211.00 | 213.55 | 209.10 | 210.75 | 210.75 | -1.17% | 3,154 |
| Jan 12, 2026 | 219.60 | 220.65 | 208.15 | 213.25 | 213.25 | -2.56% | 7,991 |
| Jan 9, 2026 | 217.50 | 224.00 | 210.10 | 218.85 | 218.85 | -0.61% | 3,128 |
| Jan 8, 2026 | 221.80 | 224.00 | 216.85 | 220.20 | 220.20 | -3.12% | 3,108 |
| Jan 7, 2026 | 225.00 | 227.30 | 225.00 | 227.30 | 227.30 | 1.11% | 4,939 |
| Jan 6, 2026 | 226.20 | 228.75 | 222.10 | 224.80 | 224.80 | -0.99% | 3,239 |
| Jan 5, 2026 | 235.15 | 235.95 | 222.95 | 227.05 | 227.05 | -3.55% | 4,896 |
| Jan 2, 2026 | 230.60 | 236.55 | 228.50 | 235.40 | 235.40 | 2.08% | 894 |
| Jan 1, 2026 | 229.00 | 233.05 | 226.90 | 230.60 | 230.60 | 1.52% | 2,787 |
| Dec 31, 2025 | 232.20 | 233.70 | 226.15 | 227.15 | 227.15 | -1.56% | 2,953 |
| Dec 30, 2025 | 235.00 | 236.10 | 227.50 | 230.75 | 230.75 | -1.24% | 3,827 |
| Dec 29, 2025 | 235.65 | 237.30 | 231.50 | 233.65 | 233.65 | -0.21% | 2,152 |
| Dec 26, 2025 | 232.05 | 240.50 | 232.05 | 234.15 | 234.15 | -1.56% | 4,662 |
| Dec 24, 2025 | 236.05 | 239.30 | 233.25 | 237.85 | 237.85 | 0.72% | 5,019 |
| Dec 23, 2025 | 270.00 | 270.00 | 231.20 | 236.15 | 236.15 | 1.61% | 2,385 |
| Dec 22, 2025 | 231.40 | 233.65 | 230.00 | 232.40 | 232.40 | 0.43% | 4,044 |
| Dec 19, 2025 | 230.00 | 232.95 | 225.95 | 231.40 | 231.40 | 2.10% | 1,938 |
| Dec 18, 2025 | 228.75 | 230.20 | 225.45 | 226.65 | 226.65 | -1.54% | 1,091 |
| Dec 17, 2025 | 236.65 | 236.65 | 229.40 | 230.20 | 230.20 | -3.24% | 3,216 |
| Dec 16, 2025 | 237.50 | 239.50 | 236.15 | 237.90 | 237.90 | -0.67% | 1,488 |
| Dec 15, 2025 | 231.65 | 240.85 | 231.65 | 239.50 | 239.50 | 0.48% | 2,064 |
| Dec 12, 2025 | 231.00 | 240.00 | 231.00 | 238.35 | 238.35 | 3.00% | 14,840 |
| Dec 11, 2025 | 234.85 | 234.85 | 230.00 | 231.40 | 231.40 | -0.75% | 9,317 |
| Dec 10, 2025 | 234.00 | 242.80 | 231.25 | 233.15 | 233.15 | -0.02% | 5,689 |
| Dec 9, 2025 | 234.00 | 241.65 | 231.95 | 233.20 | 233.20 | -1.77% | 13,080 |
| Dec 8, 2025 | 236.75 | 240.00 | 230.05 | 237.40 | 237.40 | -0.27% | 4,991 |
| Dec 5, 2025 | 245.95 | 245.95 | 238.05 | 238.05 | 238.05 | -2.68% | 593 |
| Dec 4, 2025 | 238.05 | 250.85 | 234.45 | 244.60 | 244.60 | 1.81% | 4,372 |
| Dec 3, 2025 | 248.85 | 249.30 | 236.15 | 240.25 | 240.25 | -3.42% | 9,520 |
| Dec 2, 2025 | 253.85 | 255.75 | 245.55 | 248.75 | 248.75 | -2.95% | 1,630 |
| Dec 1, 2025 | 258.95 | 262.00 | 252.80 | 256.30 | 256.30 | -1.69% | 3,274 |
| Nov 28, 2025 | 254.10 | 263.95 | 251.90 | 260.70 | 260.70 | 3.19% | 4,595 |
| Nov 27, 2025 | 239.80 | 267.55 | 234.00 | 252.65 | 252.65 | 5.62% | 26,737 |
| Nov 26, 2025 | 234.45 | 239.50 | 230.05 | 239.20 | 239.20 | 2.62% | 2,879 |
| Nov 25, 2025 | 230.00 | 236.00 | 229.85 | 233.10 | 233.10 | 1.83% | 595 |
| Nov 24, 2025 | 232.30 | 234.20 | 226.00 | 228.90 | 228.90 | -0.24% | 1,467 |
| Nov 21, 2025 | 228.10 | 233.20 | 226.30 | 229.45 | 229.45 | -0.58% | 1,119 |
| Nov 20, 2025 | 228.90 | 233.10 | 226.60 | 230.80 | 230.80 | 1.14% | 2,442 |
| Nov 19, 2025 | 232.90 | 237.95 | 226.45 | 228.20 | 228.20 | -2.02% | 7,806 |
| Nov 18, 2025 | 243.05 | 243.05 | 231.00 | 232.90 | 232.90 | -3.60% | 2,722 |
| Nov 17, 2025 | 247.95 | 249.00 | 241.55 | 241.60 | 241.60 | 0.90% | 2,504 |
| Nov 14, 2025 | 251.55 | 251.55 | 232.65 | 239.45 | 239.45 | -4.16% | 5,635 |
| Nov 13, 2025 | 238.40 | 250.25 | 238.40 | 249.85 | 249.85 | 2.95% | 1,098 |
| Nov 12, 2025 | 241.75 | 247.00 | 241.00 | 242.70 | 242.70 | 0.64% | 1,487 |
| Nov 11, 2025 | 245.10 | 245.15 | 241.00 | 241.15 | 241.15 | -0.80% | 1,632 |
| Nov 10, 2025 | 245.00 | 251.70 | 242.00 | 243.10 | 243.10 | -1.54% | 5,614 |
| Nov 7, 2025 | 251.65 | 254.45 | 242.20 | 246.90 | 246.90 | -3.04% | 4,679 |
| Nov 6, 2025 | 265.55 | 266.50 | 253.05 | 254.65 | 254.65 | -4.57% | 2,198 |
| Nov 4, 2025 | 264.00 | 274.45 | 260.80 | 266.85 | 266.85 | 1.27% | 5,036 |
| Nov 3, 2025 | 262.40 | 265.00 | 256.00 | 263.50 | 263.50 | 0.13% | 4,400 |
| Oct 31, 2025 | 257.00 | 269.85 | 256.75 | 263.15 | 263.15 | 2.35% | 15,508 |
| Oct 30, 2025 | 256.00 | 259.35 | 253.00 | 257.10 | 257.10 | -0.06% | 2,203 |
| Oct 29, 2025 | 255.00 | 259.50 | 249.70 | 257.25 | 257.25 | 0.53% | 6,166 |
| Oct 28, 2025 | 253.05 | 266.00 | 252.95 | 255.90 | 255.90 | 0.69% | 8,361 |
| Oct 27, 2025 | 231.20 | 263.20 | 228.20 | 254.15 | 254.15 | 8.59% | 32,434 |
| Oct 24, 2025 | 234.25 | 237.05 | 231.75 | 234.05 | 234.05 | 0.54% | 2,396 |
| Oct 23, 2025 | 233.55 | 241.10 | 230.50 | 232.80 | 232.80 | -0.66% | 4,010 |
| Oct 21, 2025 | 231.00 | 236.40 | 231.00 | 234.35 | 234.35 | 2.79% | 2,173 |
| Oct 20, 2025 | 238.00 | 238.00 | 222.90 | 228.00 | 228.00 | -0.44% | 2,963 |
| Oct 17, 2025 | 237.95 | 237.95 | 227.00 | 229.00 | 229.00 | -2.32% | 4,528 |
| Oct 16, 2025 | 244.95 | 245.00 | 230.20 | 234.45 | 234.45 | -3.08% | 10,220 |
| Oct 15, 2025 | 247.70 | 251.05 | 240.00 | 241.90 | 241.90 | -2.42% | 7,007 |
| Oct 14, 2025 | 248.00 | 251.60 | 246.00 | 247.90 | 247.90 | 0.16% | 3,643 |