Wanbury Limited - WANBURY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	241.45	245.85	245.85	252	235.15	76,831
December 03, 2025	245.45	239.55	239.55	251.6	237.3	41,430
December 02, 2025	254.3	246.7	246.7	256.1	245.75	38,626
December 01, 2025	258.2	256.95	256.95	263.9	252.65	57,227
November 28, 2025	254.1	260.25	260.25	263	252.35	129,770
November 27, 2025	241.8	254.1	254.1	266.85	233.05	518,388
November 26, 2025	233.05	239.4	239.4	239.9	229.3	53,460
November 25, 2025	231	232.7	232.7	239.5	229.6	25,115
November 24, 2025	238	231.65	231.65	238	225.8	53,561
November 21, 2025	229.5	229.5	229.5	234.7	226.1	50,064
November 19, 2025	235.9	228.6	228.6	235.9	222.75	77,682
November 18, 2025	243.85	233.2	233.2	243.85	228.7	56,063
November 17, 2025	250	242.9	242.9	250.05	241	34,498
November 14, 2025	248.9	240.5	240.5	258.3	230.85	137,807
November 13, 2025	241	248.9	248.9	251	241	30,640
November 12, 2025	242	243.25	243.25	247.1	241	29,565
November 11, 2025	247	241.15	241.15	247	240.1	24,425
November 10, 2025	245.5	243.35	243.35	251.05	241.3	27,743
November 07, 2025	256.95	247.3	247.3	256.95	240.1	73,023
November 06, 2025	265.2	253.55	253.55	267.95	251.2	63,083
November 04, 2025	264	266.2	266.2	274.2	260.7	129,615
November 03, 2025	260.05	264	264	266	256.25	68,465
October 31, 2025	256	262.85	262.85	270	255.85	244,095
October 30, 2025	255	257.45	257.45	259.5	252.05	33,391
October 29, 2025	258	257.4	257.4	259.9	250.1	74,061
October 28, 2025	255	256.25	256.25	266.2	252.25	236,439
October 27, 2025	237.65	254.45	254.45	263.45	228.1	626,149
October 24, 2025	232.45	235.3	235.3	237.45	230	44,315
October 23, 2025	235.15	232.4	232.4	237	230.2	40,442
October 21, 2025	228.85	235.15	235.15	236.55	225.15	19,970
October 20, 2025	231.85	228.85	228.85	232.6	222	88,119
October 17, 2025	234.55	229.85	229.85	235.2	227.05	69,696
October 16, 2025	242.5	232.25	232.25	244.5	229.8	132,770
October 15, 2025	247.35	241.25	241.25	252	238.7	108,565
October 14, 2025	248.6	247.45	247.45	252	246	44,362
October 13, 2025	255.05	249.1	249.1	255.05	246.6	51,053
October 10, 2025	258.4	253.75	253.75	258.4	251.7	29,357
October 09, 2025	250.4	256.35	256.35	268.45	242.55	307,913
October 08, 2025	256	248.1	248.1	256.75	246.2	109,527
October 07, 2025	256	252.95	252.95	257.55	251.05	26,326
October 06, 2025	255	256.25	256.25	258.9	250.8	85,927
October 03, 2025	253	253.75	253.75	257	249	105,627
October 01, 2025	257.05	249.45	249.45	257.05	248.1	40,463
September 30, 2025	246.5	254.5	254.5	256.5	245.3	76,739
September 29, 2025	246.55	250.05	250.05	253.9	246.55	69,025
September 26, 2025	250.85	246.55	246.55	254	244.2	82,868
September 25, 2025	253.25	252.15	252.15	254	246.5	65,043
September 24, 2025	252	250.75	250.75	256	244.2	106,706
September 23, 2025	247.15	249.55	249.55	252.3	244.1	56,536
September 22, 2025	246.4	249.65	249.65	253.25	246.4	46,119
September 19, 2025	263	250.25	250.25	263	249.15	96,105
September 18, 2025	256.45	258.6	258.6	264.8	252.35	121,074
September 17, 2025	257.45	254.6	254.6	260.05	249.75	266,013
September 16, 2025	260.6	254.9	254.9	260.6	248.6	296,487
September 15, 2025	260.2	256.75	256.75	265.9	254.95	76,020
September 12, 2025	268.1	260.2	260.2	268.8	258.05	42,015
September 11, 2025	266.1	265.45	265.45	272	264.1	234,052
September 10, 2025	268.25	266.1	266.1	271.5	265.05	30,047
September 09, 2025	274	266.25	266.25	274.6	264	37,459
September 08, 2025	280.35	274.05	274.05	288.45	265.05	161,790

Wanbury Limited (WANBURY.NS) NSE