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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	183	180.29	180.29	183	178	74,925
September 04, 2025	184	178.49	178.49	185.64	177	71,173
September 03, 2025	183.5	183.26	183.26	186.45	179.89	146,510
September 02, 2025	175.2	186.7	186.7	186.7	175.2	238,477
September 01, 2025	175.8	177.81	177.81	181	174.36	84,227
August 29, 2025	175.2	174.27	174.27	181.4	173.25	64,847
August 28, 2025	176.1	175.16	175.16	179.99	173.35	50,050
August 26, 2025	183.85	176.2	176.2	183.85	175	104,381
August 25, 2025	184.3	183.58	183.58	189.5	182.7	44,698
August 22, 2025	186	185.19	185.19	188.65	182.1	47,084
August 21, 2025	185.77	186.77	186.77	188.95	184.5	43,808
August 20, 2025	184.7	185.77	185.77	187.8	182.5	55,888
August 19, 2025	178.99	183.75	183.75	185.8	176	68,224
August 18, 2025	180	178.24	178.24	184	172.73	132,156
August 14, 2025	187.5	181.83	181.83	187.5	180.2	33,733
August 13, 2025	185.25	185.68	185.68	189.5	184.35	39,222
August 12, 2025	183.7	184.47	184.47	189.9	182.2	63,003
August 11, 2025	184	183.58	183.58	185	177	140,197
August 08, 2025	186.5	182.51	182.51	187.4	182	56,296
August 07, 2025	185	183.59	183.59	190	182	63,706
August 06, 2025	190.9	183.9	183.9	192.96	182	52,360
August 05, 2025	193.9	187.77	187.77	194.99	186.15	64,316
August 04, 2025	195	192.02	192.02	197	190	47,495
August 01, 2025	197.25	194.02	194.02	201.5	193	58,692
July 31, 2025	199.9	198.99	198.99	203.4	195	77,114
July 30, 2025	201	202.02	202.02	204.65	196.1	54,444
July 29, 2025	195.05	199.84	199.84	202.87	193	119,802
July 28, 2025	206.9	198.08	198.08	208	196.1	79,254
July 25, 2025	208	205.4	205.4	210.3	200	176,350
July 24, 2025	208.18	207.88	207.88	209.37	205	93,449
July 23, 2025	209.99	207.18	207.18	212.9	205	89,518
July 22, 2025	213	209.99	209.99	215.67	209	60,031
July 21, 2025	212.15	211.73	211.73	218	208.55	101,644
July 18, 2025	215.1	214.6	214.6	218	212.05	72,540
July 17, 2025	224.3	216.66	216.66	224.3	216	103,256
July 16, 2025	216.95	225.4	225.4	225.81	216.95	273,016
July 15, 2025	204.01	215.06	215.06	215.06	204.01	184,181
July 14, 2025	210.1	204.82	204.82	213.5	203	171,046
July 11, 2025	212.4	212.13	212.13	214.44	210.11	62,982
July 10, 2025	218.9	211.55	211.55	218.9	210.8	92,353
July 09, 2025	211.63	215.77	215.77	218	211	39,669

Walchandnagar Industries Limited (WALCHANNAG.NS) NSE