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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	172.91	172.76	172.76	175.94	170.27	456,029
February 19, 2026	183	171.48	171.48	183	170	888,009
February 18, 2026	174.75	181.07	181.07	186	173.65	1.02M
February 17, 2026	172	173.58	173.58	177.9	169.39	892,712
February 16, 2026	169	168.3	168.3	170.5	166.39	454,521
February 13, 2026	174.2	169.71	169.71	175.5	169.1	700,972
February 12, 2026	176.68	174.8	174.8	178.64	173	385,017
February 11, 2026	181	176.17	176.17	181.64	175.24	497,331
February 10, 2026	185	180.4	180.4	186.37	179.6	419,773
February 09, 2026	179.7	185.02	185.02	186.8	178.78	841,672
February 06, 2026	180.65	177.72	177.72	184.19	176.04	677,258
February 05, 2026	182.7	180.65	180.65	185.14	178.3	870,742
February 04, 2026	186.7	183.02	183.02	187.98	182.5	934,889
February 03, 2026	204	186.66	186.66	204	185	2.29M
February 02, 2026	187.8	196.6	196.6	199.84	180.51	2.61M
February 01, 2026	192	184.44	184.44	199.46	178.56	5.1M
January 30, 2026	183.08	187.9	187.9	201.96	180	28.43M
January 29, 2026	177.86	172.06	172.06	181	168.1	1.03M
January 28, 2026	168.48	176.99	176.99	180	163.54	1.71M
January 27, 2026	156.4	165.21	165.21	167.85	150.2	1.02M
January 23, 2026	156	152.07	152.07	159	150	382,687
January 22, 2026	156	157.42	157.42	159.2	150.5	591,946
January 21, 2026	141.6	153.39	153.39	155.9	141.6	2.84M
January 20, 2026	153.45	144.02	144.02	153.82	143.46	681,733
January 19, 2026	159.2	152.21	152.21	159.2	151.25	906,799
January 16, 2026	163.13	158.4	158.4	164.77	157.55	441,387
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

Walchandnagar Industries Limited (WALCHANNAG.NS) NSE