Walchandnagar Industries Limited (NSE:WALCHANNAG)
India
· Delayed Price · Currency is INR 239.01
+1.05 (0.44%)
Apr 29, 2026, 3:29 PM IST
Walchandnagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 241.25 | 248.15 | 232.25 | 238.23 | 238.23 | 0.11% | 2,229,258 |
| Apr 28, 2026 | 218.89 | 240.90 | 217.90 | 237.96 | 237.96 | 8.40% | 3,222,686 |
| Apr 27, 2026 | 222.10 | 228.70 | 217.30 | 219.53 | 219.53 | 0.16% | 1,331,128 |
| Apr 24, 2026 | 214.00 | 223.30 | 210.00 | 219.19 | 219.19 | 3.22% | 3,614,921 |
| Apr 23, 2026 | 212.99 | 219.60 | 208.31 | 212.36 | 212.36 | -0.73% | 2,830,328 |
| Apr 22, 2026 | 190.05 | 217.75 | 188.70 | 213.92 | 213.92 | 12.57% | 7,053,184 |
| Apr 21, 2026 | 191.01 | 195.25 | 189.25 | 190.04 | 190.04 | 0.11% | 814,421 |
| Apr 20, 2026 | 194.90 | 196.89 | 188.50 | 189.83 | 189.83 | -1.59% | 1,130,180 |
| Apr 17, 2026 | 191.80 | 198.90 | 189.81 | 192.89 | 192.89 | 1.14% | 2,271,030 |
| Apr 16, 2026 | 190.00 | 195.40 | 187.40 | 190.71 | 190.71 | 1.00% | 1,242,569 |
| Apr 15, 2026 | 180.60 | 191.50 | 180.60 | 188.82 | 188.82 | 6.26% | 2,582,090 |
| Apr 13, 2026 | 170.00 | 182.75 | 166.58 | 177.69 | 177.69 | 1.26% | 1,895,391 |
| Apr 10, 2026 | 174.80 | 181.85 | 174.06 | 175.48 | 175.48 | 1.72% | 1,351,232 |
| Apr 9, 2026 | 169.00 | 175.43 | 165.50 | 172.51 | 172.51 | 3.58% | 1,599,826 |
| Apr 8, 2026 | 164.40 | 169.90 | 161.31 | 166.54 | 166.54 | 6.53% | 1,763,058 |
| Apr 7, 2026 | 146.50 | 158.23 | 142.21 | 156.33 | 156.33 | 6.37% | 1,491,477 |
| Apr 6, 2026 | 146.95 | 148.40 | 140.50 | 146.97 | 146.97 | 2.13% | 535,459 |
| Apr 2, 2026 | 138.51 | 144.60 | 136.00 | 143.91 | 143.91 | 0.40% | 462,442 |
| Apr 1, 2026 | 137.28 | 145.99 | 135.65 | 143.33 | 143.33 | 8.87% | 871,821 |
| Mar 30, 2026 | 136.15 | 139.90 | 131.15 | 131.65 | 131.65 | -5.36% | 638,849 |
| Mar 27, 2026 | 142.00 | 145.73 | 136.81 | 139.11 | 139.11 | -2.04% | 1,048,593 |
| Mar 25, 2026 | 145.65 | 148.59 | 140.55 | 142.00 | 142.00 | -0.55% | 796,714 |
| Mar 24, 2026 | 144.90 | 144.90 | 139.51 | 142.79 | 142.79 | 1.83% | 445,449 |
| Mar 23, 2026 | 145.26 | 146.85 | 139.11 | 140.22 | 140.22 | -5.35% | 744,173 |
| Mar 20, 2026 | 146.10 | 155.00 | 146.10 | 148.14 | 148.14 | 1.81% | 877,489 |
| Mar 19, 2026 | 147.51 | 148.98 | 145.01 | 145.50 | 145.50 | -3.10% | 434,631 |
| Mar 18, 2026 | 148.70 | 154.85 | 148.70 | 150.15 | 150.15 | 1.38% | 693,534 |
| Mar 17, 2026 | 151.45 | 153.59 | 147.40 | 148.11 | 148.11 | -1.65% | 561,921 |
| Mar 16, 2026 | 150.95 | 153.05 | 146.10 | 150.60 | 150.60 | -0.23% | 506,657 |
| Mar 13, 2026 | 159.93 | 160.58 | 150.15 | 150.95 | 150.95 | -6.00% | 654,741 |
| Mar 12, 2026 | 160.72 | 163.46 | 156.71 | 160.59 | 160.59 | -0.22% | 450,408 |
| Mar 11, 2026 | 167.00 | 168.59 | 160.29 | 160.94 | 160.94 | -2.37% | 571,643 |
| Mar 10, 2026 | 163.50 | 165.50 | 162.00 | 164.85 | 164.85 | 2.57% | 292,232 |
| 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 |