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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	164.15	161.3	161.3	165.49	160.5	390,154
January 13, 2026	167.48	163.58	163.58	172.5	162.3	447,183
January 12, 2026	169.4	166.44	166.44	169.75	161.49	789,902
January 09, 2026	174.01	168.26	168.26	176.9	167.04	764,531
January 08, 2026	182.31	174.9	174.9	182.31	173.65	557,608
January 07, 2026	182.8	181.52	181.52	186.3	180.6	519,722
January 06, 2026	187.9	182.31	182.31	187.95	181.05	413,402
January 05, 2026	188	187.24	187.24	191.61	185.75	572,398
January 02, 2026	191.9	187.96	187.96	195.8	186.91	1.14M
January 01, 2026	189.2	190.76	190.76	192.5	188.13	456,350
December 31, 2025	186.6	189.01	189.01	195	186.6	2.12M
December 30, 2025	186.7	185.24	185.24	187.93	184.71	378,499
December 29, 2025	189.49	186.71	186.71	192.8	182.18	998,169
December 26, 2025	196	189.36	189.36	198	188.2	883,721
December 24, 2025	197.8	195.49	195.49	201.55	192.1	1.03M
December 23, 2025	199	197.28	197.28	204.7	194.05	3.62M
December 22, 2025	192.71	198.39	198.39	204.39	188.2	5.03M
December 19, 2025	204	196.04	196.04	211.65	188	22.83M
December 18, 2025	175.6	197.53	197.53	203.34	174.4	39.48M
December 17, 2025	166.8	174.46	174.46	187.8	165.35	5.77M
December 16, 2025	172.99	166.79	166.79	173	163.85	579,537
December 15, 2025	173.8	172.64	172.64	179.95	168.99	1.7M
December 12, 2025	153	175.53	175.53	179.14	151.6	7.22M
December 11, 2025	152.65	153.51	153.51	156.9	151.12	217,233
December 10, 2025	159.99	152.42	152.42	159.99	151.68	192,662
December 09, 2025	151.89	159.99	159.99	161	148.45	301,446
December 08, 2025	158.9	151.69	151.69	158.9	149.13	244,773
December 05, 2025	163.5	158.5	158.5	165.75	157.65	254,570
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

Walchandnagar Industries Limited (WALCHANNAG.NS) NSE