Walpar Nutritions Limited (NSE:WALPAR)
India
· Delayed Price · Currency is INR 45.50
-2.35 (-4.91%)
At close: Jan 29, 2026
Walpar Nutritions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -4.91% | 2,000 |
| Dec 23, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 4.25% | 2,000 |
| Dec 22, 2025 | 50.60 | 50.60 | 45.90 | 45.90 | 45.90 | -4.97% | 4,000 |
| Dec 19, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.84% | 2,000 |
| Dec 18, 2025 | 48.40 | 48.40 | 47.90 | 47.90 | 47.90 | 3.23% | 4,000 |
| Dec 17, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 4.86% | 2,000 |
| Dec 12, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 4.98% | 2,000 |
| Dec 11, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -0.24% | 2,000 |
| Dec 8, 2025 | 44.80 | 44.80 | 42.25 | 42.25 | 42.25 | -4.95% | 4,000 |
| Dec 5, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 2.77% | 2,000 |
| Dec 4, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 4.85% | 2,000 |
| Dec 2, 2025 | 38.05 | 41.25 | 37.70 | 41.25 | 41.25 | 4.17% | 8,000 |
| Nov 24, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 4,000 |
| Nov 21, 2025 | 39.60 | 39.60 | 39.55 | 39.60 | 39.60 | -4.81% | 8,000 |
| Nov 20, 2025 | 38.30 | 41.75 | 38.25 | 41.60 | 41.60 | 3.87% | 24,000 |
| Nov 19, 2025 | 40.40 | 40.40 | 40.05 | 40.05 | 40.05 | -4.98% | 4,000 |
| Nov 18, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -4.96% | 2,000 |
| Nov 14, 2025 | 48.95 | 48.95 | 44.35 | 44.35 | 44.35 | -4.93% | 12,000 |
| Nov 13, 2025 | 43.60 | 46.80 | 43.60 | 46.65 | 46.65 | 1.63% | 10,000 |
| Nov 10, 2025 | 44.00 | 45.90 | 44.00 | 45.90 | 45.90 | 4.32% | 4,000 |
| Oct 27, 2025 | 45.05 | 45.05 | 44.00 | 44.00 | 44.00 | -2.33% | 4,000 |
| Oct 24, 2025 | 45.10 | 45.45 | 45.05 | 45.05 | 45.05 | -0.11% | 8,000 |
| Oct 23, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -2.70% | 2,000 |
| Oct 21, 2025 | 46.00 | 46.50 | 46.00 | 46.35 | 46.35 | 3.58% | 8,000 |
| Oct 20, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -2.19% | 4,000 |
| Oct 17, 2025 | 43.60 | 45.75 | 43.50 | 45.75 | 45.75 | 4.93% | 12,000 |
| Oct 16, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | 2,000 |
| Oct 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.35% | 6,000 |
| Oct 13, 2025 | 45.80 | 46.00 | 45.75 | 46.00 | 46.00 | 4.31% | 12,000 |
| Oct 10, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | 2,000 |
| Oct 9, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 5.00% | 4,000 |
| Oct 8, 2025 | 43.05 | 43.05 | 41.00 | 42.00 | 42.00 | 2.44% | 18,000 |
| Oct 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.74% | 2,000 |
| Oct 6, 2025 | 40.00 | 40.30 | 40.00 | 40.30 | 40.30 | 2.68% | 4,000 |
| Oct 3, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -1.13% | 2,000 |
| Oct 1, 2025 | 39.80 | 39.85 | 39.30 | 39.70 | 39.70 | -0.38% | 8,000 |
| Sep 30, 2025 | 40.70 | 40.70 | 39.85 | 39.85 | 39.85 | 2.57% | 6,000 |
| Sep 29, 2025 | 38.50 | 39.85 | 37.85 | 38.85 | 38.85 | -2.39% | 22,000 |
| Sep 26, 2025 | 43.90 | 43.95 | 39.80 | 39.80 | 39.80 | -5.01% | 38,000 |
| Sep 25, 2025 | 39.95 | 41.90 | 39.95 | 41.90 | 41.90 | 4.88% | 6,000 |
| Sep 24, 2025 | 41.95 | 41.95 | 38.30 | 39.95 | 39.95 | -0.87% | 44,000 |
| Sep 23, 2025 | 40.50 | 42.55 | 38.55 | 40.30 | 40.30 | -0.62% | 38,000 |
| Sep 18, 2025 | 42.00 | 42.00 | 40.50 | 40.55 | 40.55 | 1.37% | 8,000 |
| Sep 17, 2025 | 40.50 | 42.00 | 40.00 | 40.00 | 40.00 | - | 26,000 |
| Sep 15, 2025 | 40.95 | 40.95 | 39.15 | 40.00 | 40.00 | -2.32% | 10,000 |
| Sep 12, 2025 | 41.10 | 41.10 | 40.95 | 40.95 | 40.95 | -4.99% | 6,000 |
| Sep 11, 2025 | 43.35 | 43.35 | 43.10 | 43.10 | 43.10 | -4.65% | 6,000 |
| Sep 8, 2025 | 45.25 | 45.25 | 40.95 | 45.20 | 45.20 | 4.87% | 26,000 |
| Sep 5, 2025 | 39.70 | 43.10 | 39.50 | 43.10 | 43.10 | 4.99% | 24,000 |
| Sep 4, 2025 | 41.50 | 41.50 | 41.05 | 41.05 | 41.05 | -4.98% | 10,000 |
| Sep 3, 2025 | 46.95 | 46.95 | 43.20 | 43.20 | 43.20 | -4.95% | 8,000 |
| Sep 2, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 2.83% | 2,000 |
| Aug 29, 2025 | 42.05 | 44.20 | 42.05 | 44.20 | 44.20 | 0.11% | 4,000 |
| Aug 26, 2025 | 47.65 | 47.65 | 44.15 | 44.15 | 44.15 | -4.75% | 8,000 |
| Aug 25, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - | 2,000 |
| Aug 22, 2025 | 44.25 | 46.35 | 44.25 | 46.35 | 46.35 | -0.43% | 8,000 |
| Aug 21, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.22% | 2,000 |
| Aug 20, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 1.09% | 2,000 |
| Aug 19, 2025 | 43.75 | 46.00 | 43.75 | 45.95 | 45.95 | -0.22% | 8,000 |
| Aug 14, 2025 | 46.05 | 48.70 | 46.05 | 46.05 | 46.05 | -4.95% | 6,000 |
| Aug 13, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 4.19% | 2,000 |
| Aug 12, 2025 | 46.55 | 46.55 | 46.50 | 46.50 | 46.50 | -5.01% | 4,000 |
| Aug 11, 2025 | 49.05 | 49.05 | 48.95 | 48.95 | 48.95 | 4.37% | 4,000 |
| Aug 8, 2025 | 44.80 | 46.90 | 44.80 | 46.90 | 46.90 | 4.69% | 4,000 |
| Aug 7, 2025 | 44.90 | 44.90 | 44.80 | 44.80 | 44.80 | -4.68% | 6,000 |
| Aug 6, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.56% | 2,000 |
| Aug 5, 2025 | 42.85 | 44.95 | 42.85 | 44.95 | 44.95 | - | 4,000 |
| Aug 1, 2025 | 44.75 | 45.00 | 44.75 | 44.95 | 44.95 | -4.26% | 10,000 |
| Jul 29, 2025 | 46.10 | 46.95 | 46.10 | 46.95 | 46.95 | -2.19% | 6,000 |