Walchandnagar Industries Limited - WALCHANNAG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	166.22	164.38	164.38	169.7	161.51	211,449
December 03, 2025	167.4	166.68	166.68	170.89	164.14	222,681
December 02, 2025	168	165.57	165.57	169.98	163.05	336,176
December 01, 2025	174.13	168.04	168.04	178	167	304,762
November 28, 2025	170.8	173.52	173.52	181	168.71	1.37M
November 27, 2025	162.33	165.96	165.96	172.9	160.18	498,499
November 26, 2025	157	161.68	161.68	162.8	156.5	228,720
November 25, 2025	147.1	155.91	155.91	158.96	147.1	380,932
November 24, 2025	152	147.6	147.6	154.06	145.66	135,510
November 21, 2025	156.9	151.57	151.57	156.9	150.99	147,591
November 19, 2025	160	158.43	158.43	162.98	157.51	115,495
November 18, 2025	167.44	159.77	159.77	167.53	158.5	224,835
November 17, 2025	162.4	167.33	167.33	168.47	159.71	279,983
November 14, 2025	164	162.01	162.01	170.8	160.3	245,989
November 13, 2025	165	168.7	168.7	169.5	164	223,076
November 12, 2025	165	164.25	164.25	168.4	163.25	181,940
November 11, 2025	171	164.68	164.68	171	163.63	133,048
November 10, 2025	171.45	166.59	166.59	173.4	165.85	100,438
November 07, 2025	165.3	170.89	170.89	172	164.31	157,137
November 06, 2025	173.85	167.38	167.38	173.85	165.51	177,921
November 04, 2025	176	173.01	173.01	178.49	171.55	120,780
November 03, 2025	177.5	175.58	175.58	180.01	173.3	190,633
October 31, 2025	173.4	177.43	177.43	179	173.4	187,606
October 30, 2025	177.93	173.37	173.37	180.79	172.8	357,154
October 29, 2025	168.18	177.57	177.57	184.26	168.18	1.68M
October 28, 2025	169.06	167.51	167.51	171.2	166.49	121,983
October 27, 2025	172	169.05	169.05	173.22	168.15	107,920
October 24, 2025	171.9	171.47	171.47	173	169.2	147,367
October 23, 2025	173.37	170.29	170.29	175.69	170.1	140,552
October 21, 2025	171.35	172.03	172.03	176.82	170.81	157,731
October 20, 2025	168.9	170.8	170.8	177.9	163.94	456,166
October 17, 2025	172.4	164.17	164.17	174.71	163.1	336,506
October 16, 2025	172.9	172.06	172.06	176	170.71	210,518
October 15, 2025	176.9	171.68	171.68	178.69	170.1	434,015
October 14, 2025	183.93	176.73	176.73	187.77	175	277,771
October 13, 2025	190	183.93	183.93	191.99	183.1	315,254
October 10, 2025	198.9	194.69	194.69	199.92	193.5	148,089
October 09, 2025	198	196.32	196.32	203.05	195.55	101,615
October 08, 2025	197.45	198.5	198.5	209.5	194.68	501,867
October 07, 2025	193.52	195.61	195.61	203.19	191.61	273,880
October 06, 2025	195.05	193.52	193.52	202.9	192.22	137,253
October 03, 2025	199.9	194.88	194.88	199.9	191.91	100,849
October 01, 2025	188	195.12	195.12	197.48	188	124,847
September 30, 2025	190.99	188.08	188.08	190.99	185	81,935
September 29, 2025	193.7	186.25	186.25	195	184	157,004
September 26, 2025	194.5	188.91	188.91	197.01	187.14	128,541
September 25, 2025	198	196.14	196.14	204.78	195.8	151,776
September 24, 2025	210	200.56	200.56	210.54	199.34	148,504
September 23, 2025	209.5	209.13	209.13	213.79	208.25	135,139
September 22, 2025	208.4	209.08	209.08	212	206.61	118,501
September 19, 2025	212.55	208.66	208.66	212.88	206	175,692
September 18, 2025	219	212.93	212.93	220	211.5	163,312
September 17, 2025	214.9	218.12	218.12	221	212	258,225
September 16, 2025	208.75	213.46	213.46	214.4	205.81	192,314
September 15, 2025	214	208.4	208.4	215	205.92	174,621
September 12, 2025	209.35	213.79	213.79	215.45	206	266,831
September 11, 2025	208.69	205.83	205.83	212.9	201.25	417,429
September 10, 2025	202	208.69	208.69	208.69	195.5	259,078
September 09, 2025	190	198.76	198.76	198.76	190	242,539
September 08, 2025	182.6	189.3	189.3	189.3	180.5	185,209

Walchandnagar Industries Limited (WALCHANNAG.NS) NSE