Walchandnagar Industries Limited (NSE:WALCHANNAG)
India
· Delayed Price · Currency is INR 163.94
+3.22 (2.00%)
Mar 10, 2026, 11:10 AM IST
Walchandnagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 161.85 | 162.80 | 156.35 | 160.72 | 160.72 | -2.94% | 497,734 |
| Mar 6, 2026 | 165.00 | 172.40 | 163.68 | 165.58 | 165.58 | -0.10% | 439,955 |
| Mar 5, 2026 | 163.94 | 167.80 | 159.40 | 165.74 | 165.74 | 3.10% | 724,276 |
| Mar 4, 2026 | 167.81 | 167.81 | 159.92 | 160.76 | 160.76 | -4.84% | 716,043 |
| Mar 2, 2026 | 162.00 | 179.94 | 162.00 | 168.94 | 168.94 | -2.33% | 1,521,130 |
| Feb 27, 2026 | 177.94 | 180.01 | 172.00 | 172.97 | 172.97 | -2.12% | 570,712 |
| Feb 26, 2026 | 168.10 | 178.34 | 168.10 | 176.72 | 176.72 | 4.86% | 713,393 |
| Feb 25, 2026 | 171.00 | 171.87 | 166.56 | 168.53 | 168.53 | -0.44% | 377,950 |
| Feb 24, 2026 | 174.00 | 174.00 | 165.00 | 169.28 | 169.28 | -2.75% | 465,435 |
| Feb 23, 2026 | 172.30 | 175.43 | 171.39 | 174.07 | 174.07 | 0.76% | 383,109 |
| Feb 20, 2026 | 172.91 | 175.94 | 170.27 | 172.76 | 172.76 | 0.75% | 456,529 |
| Feb 19, 2026 | 183.00 | 183.00 | 170.00 | 171.48 | 171.48 | -5.30% | 888,012 |
| Feb 18, 2026 | 174.75 | 186.00 | 173.65 | 181.07 | 181.07 | 4.32% | 1,019,129 |
| Feb 17, 2026 | 172.00 | 177.90 | 169.39 | 173.58 | 173.58 | 3.14% | 892,712 |
| Feb 16, 2026 | 169.00 | 170.50 | 166.39 | 168.30 | 168.30 | -0.83% | 454,328 |
| Feb 13, 2026 | 174.20 | 175.50 | 169.10 | 169.71 | 169.71 | -2.91% | 700,972 |
| Feb 12, 2026 | 176.68 | 178.64 | 173.00 | 174.80 | 174.80 | -0.78% | 385,017 |
| Feb 11, 2026 | 181.00 | 181.64 | 175.24 | 176.17 | 176.17 | -2.34% | 487,934 |
| Feb 10, 2026 | 185.00 | 186.37 | 179.60 | 180.40 | 180.40 | -2.50% | 419,773 |
| Feb 9, 2026 | 179.70 | 186.80 | 178.78 | 185.02 | 185.02 | 4.11% | 841,672 |
| Feb 6, 2026 | 180.65 | 184.19 | 176.04 | 177.72 | 177.72 | -1.62% | 677,258 |
| Feb 5, 2026 | 182.70 | 185.14 | 178.30 | 180.65 | 180.65 | -1.29% | 870,742 |
| Feb 4, 2026 | 186.70 | 187.98 | 182.50 | 183.02 | 183.02 | -1.95% | 934,889 |
| Feb 3, 2026 | 204.00 | 204.00 | 185.00 | 186.66 | 186.66 | -5.06% | 2,289,003 |
| Feb 2, 2026 | 187.80 | 199.84 | 180.51 | 196.60 | 196.60 | 6.59% | 2,610,209 |
| Feb 1, 2026 | 192.00 | 199.46 | 178.56 | 184.44 | 184.44 | -1.84% | 5,097,385 |
| Jan 30, 2026 | 183.08 | 201.96 | 180.00 | 187.90 | 187.90 | 9.21% | 28,429,990 |
| Jan 29, 2026 | 177.86 | 181.00 | 168.10 | 172.06 | 172.06 | -2.79% | 1,025,026 |
| Jan 28, 2026 | 168.48 | 180.00 | 163.54 | 176.99 | 176.99 | 7.13% | 1,709,259 |
| Jan 27, 2026 | 156.40 | 167.85 | 150.20 | 165.21 | 165.21 | 8.64% | 1,022,700 |
| Jan 23, 2026 | 156.00 | 159.00 | 150.00 | 152.07 | 152.07 | -3.40% | 382,987 |
| Jan 22, 2026 | 156.00 | 159.20 | 150.50 | 157.42 | 157.42 | 2.63% | 591,946 |
| Jan 21, 2026 | 141.60 | 155.90 | 141.60 | 153.39 | 153.39 | 6.51% | 2,840,360 |
| Jan 20, 2026 | 153.45 | 153.82 | 143.46 | 144.02 | 144.02 | -5.38% | 681,585 |
| Jan 19, 2026 | 159.20 | 159.20 | 151.25 | 152.21 | 152.21 | -4.00% | 906,799 |
| Jan 16, 2026 | 163.13 | 164.77 | 157.55 | 158.56 | 158.56 | -1.70% | 442,286 |
| Jan 14, 2026 | 164.15 | 165.49 | 160.50 | 161.30 | 161.30 | -1.39% | 390,154 |
| Jan 13, 2026 | 167.48 | 172.50 | 162.30 | 163.58 | 163.58 | -1.72% | 447,183 |
| Jan 12, 2026 | 169.40 | 169.75 | 161.49 | 166.44 | 166.44 | -1.08% | 789,888 |
| Jan 9, 2026 | 174.01 | 176.90 | 167.04 | 168.26 | 168.26 | -3.80% | 765,644 |
| Jan 8, 2026 | 182.31 | 182.31 | 173.65 | 174.90 | 174.90 | -3.65% | 557,608 |
| Jan 7, 2026 | 182.80 | 186.30 | 180.60 | 181.52 | 181.52 | -0.43% | 519,723 |
| Jan 6, 2026 | 187.90 | 187.95 | 181.05 | 182.31 | 182.31 | -2.63% | 413,402 |
| Jan 5, 2026 | 188.00 | 191.61 | 185.75 | 187.24 | 187.24 | -0.38% | 572,360 |
| Jan 2, 2026 | 191.90 | 195.80 | 186.91 | 187.96 | 187.96 | -1.47% | 1,135,061 |
| Jan 1, 2026 | 189.20 | 192.50 | 188.13 | 190.76 | 190.76 | 0.93% | 456,350 |
| Dec 31, 2025 | 186.60 | 195.00 | 186.60 | 189.01 | 189.01 | 2.04% | 2,115,405 |
| Dec 30, 2025 | 186.70 | 187.93 | 184.71 | 185.24 | 185.24 | -0.79% | 378,499 |
| Dec 29, 2025 | 189.49 | 192.80 | 182.18 | 186.71 | 186.71 | -1.40% | 998,169 |
| Dec 26, 2025 | 196.00 | 198.00 | 188.20 | 189.36 | 189.36 | -3.14% | 883,721 |
| Dec 24, 2025 | 197.80 | 201.55 | 192.10 | 195.49 | 195.49 | -0.91% | 1,030,167 |
| Dec 23, 2025 | 199.00 | 204.70 | 194.05 | 197.28 | 197.28 | -0.56% | 3,618,262 |
| Dec 22, 2025 | 192.71 | 204.39 | 188.20 | 198.39 | 198.39 | 1.20% | 5,032,936 |
| Dec 19, 2025 | 204.00 | 211.65 | 188.00 | 196.04 | 196.04 | -0.75% | 22,828,700 |
| Dec 18, 2025 | 175.60 | 203.34 | 174.40 | 197.53 | 197.53 | 13.22% | 39,483,010 |
| Dec 17, 2025 | 166.80 | 187.80 | 165.35 | 174.46 | 174.46 | 4.60% | 5,766,348 |
| Dec 16, 2025 | 172.99 | 173.00 | 163.85 | 166.79 | 166.79 | -3.39% | 579,537 |
| Dec 15, 2025 | 173.80 | 179.95 | 168.99 | 172.64 | 172.64 | -1.65% | 1,704,540 |
| Dec 12, 2025 | 153.00 | 179.14 | 151.60 | 175.53 | 175.53 | 14.34% | 7,221,933 |
| Dec 11, 2025 | 152.65 | 156.90 | 151.12 | 153.51 | 153.51 | 0.72% | 215,768 |
| Dec 10, 2025 | 159.99 | 159.99 | 151.68 | 152.42 | 152.42 | -4.73% | 192,372 |
| Dec 9, 2025 | 151.89 | 161.00 | 148.45 | 159.99 | 159.99 | 5.47% | 301,446 |
| Dec 8, 2025 | 158.90 | 158.90 | 149.13 | 151.69 | 151.69 | -4.30% | 244,773 |
| Dec 5, 2025 | 163.50 | 165.75 | 157.65 | 158.50 | 158.50 | -3.58% | 254,570 |
| Dec 4, 2025 | 166.22 | 169.70 | 161.51 | 164.38 | 164.38 | -1.38% | 212,142 |
| Dec 3, 2025 | 167.40 | 170.89 | 164.14 | 166.68 | 166.68 | 0.67% | 222,681 |
| Dec 2, 2025 | 168.00 | 169.98 | 163.05 | 165.57 | 165.57 | -1.47% | 336,176 |
| Dec 1, 2025 | 174.13 | 178.00 | 167.00 | 168.04 | 168.04 | -3.16% | 304,762 |
| Nov 28, 2025 | 170.80 | 181.00 | 168.71 | 173.52 | 173.52 | 4.56% | 1,373,282 |
| Nov 27, 2025 | 162.33 | 172.90 | 160.18 | 165.96 | 165.96 | 2.65% | 498,560 |
| Nov 26, 2025 | 157.00 | 162.80 | 156.50 | 161.68 | 161.68 | 3.70% | 228,730 |
| Nov 25, 2025 | 147.10 | 158.96 | 147.10 | 155.91 | 155.91 | 5.63% | 380,932 |
| Nov 24, 2025 | 152.00 | 154.06 | 145.66 | 147.60 | 147.60 | -2.62% | 135,510 |
| Nov 21, 2025 | 156.90 | 156.90 | 150.99 | 151.57 | 151.57 | -2.30% | 148,588 |
| Nov 20, 2025 | 159.12 | 162.00 | 154.51 | 155.14 | 155.14 | -2.08% | 162,468 |
| Nov 19, 2025 | 160.00 | 162.98 | 157.51 | 158.43 | 158.43 | -0.84% | 115,495 |
| Nov 18, 2025 | 167.44 | 167.53 | 158.50 | 159.77 | 159.77 | -4.52% | 224,359 |
| Nov 17, 2025 | 162.40 | 168.47 | 159.71 | 167.33 | 167.33 | 3.28% | 279,983 |
| Nov 14, 2025 | 164.00 | 170.80 | 160.30 | 162.01 | 162.01 | -3.97% | 245,989 |
| Nov 13, 2025 | 165.00 | 169.50 | 164.00 | 168.70 | 168.70 | 2.71% | 223,076 |
| Nov 12, 2025 | 165.00 | 168.40 | 163.25 | 164.25 | 164.25 | -0.26% | 181,940 |
| Nov 11, 2025 | 171.00 | 171.00 | 163.63 | 164.68 | 164.68 | -1.15% | 133,048 |
| Nov 10, 2025 | 171.45 | 173.40 | 165.85 | 166.59 | 166.59 | -2.52% | 100,438 |
| Nov 7, 2025 | 165.30 | 172.00 | 164.31 | 170.89 | 170.89 | 2.10% | 157,107 |
| Nov 6, 2025 | 173.85 | 173.85 | 165.51 | 167.38 | 167.38 | -3.25% | 177,921 |
| Nov 4, 2025 | 176.00 | 178.49 | 171.55 | 173.01 | 173.01 | -1.46% | 120,780 |
| Nov 3, 2025 | 177.50 | 180.01 | 173.30 | 175.58 | 175.58 | -1.04% | 190,573 |
| Oct 31, 2025 | 173.40 | 179.00 | 173.40 | 177.43 | 177.43 | 2.34% | 187,538 |
| Oct 30, 2025 | 177.93 | 180.79 | 172.80 | 173.37 | 173.37 | -2.37% | 357,154 |
| Oct 29, 2025 | 168.18 | 184.26 | 168.18 | 177.57 | 177.57 | 6.01% | 1,684,710 |
| Oct 28, 2025 | 169.06 | 171.20 | 166.49 | 167.51 | 167.51 | -0.91% | 121,883 |
| Oct 27, 2025 | 172.00 | 173.22 | 168.15 | 169.05 | 169.05 | -1.41% | 107,920 |
| Oct 24, 2025 | 171.90 | 173.00 | 169.20 | 171.47 | 171.47 | 0.69% | 147,358 |
| Oct 23, 2025 | 173.37 | 175.69 | 170.10 | 170.29 | 170.29 | -1.01% | 140,552 |
| Oct 21, 2025 | 171.35 | 176.82 | 170.81 | 172.03 | 172.03 | 0.72% | 157,731 |
| Oct 20, 2025 | 168.90 | 177.90 | 163.94 | 170.80 | 170.80 | 4.04% | 456,166 |
| Oct 17, 2025 | 172.40 | 174.71 | 163.10 | 164.17 | 164.17 | -4.59% | 336,003 |
| Oct 16, 2025 | 172.90 | 176.00 | 170.71 | 172.06 | 172.06 | 0.22% | 210,399 |
| Oct 15, 2025 | 176.90 | 178.69 | 170.10 | 171.68 | 171.68 | -2.86% | 434,015 |
| Oct 14, 2025 | 183.93 | 187.77 | 175.00 | 176.73 | 176.73 | -3.91% | 277,771 |