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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	278.2	278.9	278.9	288	275.75	61,450
September 04, 2025	281.85	277.65	277.65	283.85	276	27,348
September 03, 2025	280	279.8	279.8	285.05	279	45,277
September 02, 2025	276.2	279.25	279.25	286.7	276.2	64,752
September 01, 2025	278.5	276.6	276.6	285.45	275.5	60,534
August 29, 2025	284.35	278.3	278.3	294	275.2	98,482
August 28, 2025	283.75	280.55	280.55	284.15	274.8	205,235
August 26, 2025	290.65	285.15	285.15	295	282.8	79,641
August 25, 2025	309	290.05	290.05	309	285	198,887
August 22, 2025	292.9	301.35	301.35	301.35	283.25	142,124
August 21, 2025	285.95	287	287	293.9	280.3	122,507
August 20, 2025	269.05	280.3	280.3	285	269.05	132,262
August 19, 2025	264.5	273.1	273.1	273.1	264	148,562
August 18, 2025	258	260.1	260.1	263.75	254.2	40,488
August 14, 2025	249	251.95	251.95	253.75	248.15	18,323
August 13, 2025	251	249.35	249.35	255	247.3	33,428
August 12, 2025	254.5	253.35	253.35	254.5	250	7,343
August 11, 2025	261.85	250.35	250.35	261.85	249.5	23,333
August 08, 2025	255.4	255.25	255.25	257	252.5	15,778
August 07, 2025	259.7	255.35	255.35	259.7	252.1	29,962
August 06, 2025	266.3	255	255	269.6	253.25	39,985
August 05, 2025	276	265.85	265.85	285.9	264.25	107,234
August 04, 2025	268.45	272.3	272.3	275	260	35,762
August 01, 2025	266	268.95	268.95	272	260	31,610
July 31, 2025	256.1	268.9	268.9	278.05	256.1	103,321
July 30, 2025	253.3	264.85	264.85	264.85	253.3	50,906
July 29, 2025	242.85	252.25	252.25	252.25	235.4	51,192
July 28, 2025	245.5	240.25	240.25	254.8	238	24,401
July 25, 2025	252.25	244.45	244.45	252.25	240.2	32,514
July 24, 2025	253	249.95	249.95	260	247.8	36,047
July 23, 2025	263.1	253.4	253.4	267.7	250.1	158,897
July 22, 2025	270.5	263.25	263.25	277	260.5	85,423
July 21, 2025	274.45	270.8	270.8	274.45	262	34,280
July 18, 2025	273	274.15	274.15	281.05	269	49,671
July 17, 2025	273.65	271.25	271.25	273.65	267	15,412
July 16, 2025	272.15	268.9	268.9	275.5	267	27,283
July 15, 2025	277	270.8	270.8	284	269.5	20,747
July 14, 2025	267.1	277.65	277.65	286	266.5	27,585
July 11, 2025	266.95	272.45	272.45	276.95	265	35,036
July 10, 2025	270.9	264.05	264.05	273	260.25	39,794
July 09, 2025	264	268.85	268.85	271.25	260	36,694
July 08, 2025	271.6	265.75	265.75	273.55	261	40,346
July 07, 2025	279.45	270.25	270.25	279.45	265.65	32,348
July 04, 2025	276	276.8	276.8	279.85	273.15	26,272
July 03, 2025	279	277.7	277.7	284.9	273.25	26,853
July 02, 2025	281	277.5	277.5	284	273.1	35,062
July 01, 2025	281	279.95	279.95	289	275.1	26,054
June 30, 2025	278.75	280.5	280.5	289	275	41,293
June 27, 2025	271.15	283.7	283.7	286.2	271.15	42,067
June 26, 2025	283	272.6	272.6	283	269.4	67,427
June 25, 2025	278.6	277.95	277.95	282.95	273.65	20,911
June 24, 2025	269.8	278.6	278.6	282.85	266	78,951
June 23, 2025	277.35	270.2	270.2	284	265	110,345
June 20, 2025	284.5	277.35	277.35	284.9	270.6	36,814
June 19, 2025	294.5	281.1	281.1	295	277.6	78,165
June 18, 2025	294	292.15	292.15	302.9	290.2	56,339
June 17, 2025	314.9	297.65	297.65	314.9	297.05	87,260
June 16, 2025	313	312.65	312.65	320.95	303	67,001
June 13, 2025	292.05	312.2	312.2	315	292.05	179,994
June 12, 2025	294.6	300.6	300.6	303.7	294.6	84,565

Wanbury Limited (WANBURY.NS) NSE