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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	260	269.97	269.97	274.9	258.43	195,605
February 19, 2026	266.1	261.14	261.14	269.03	246.18	121,383
February 18, 2026	256.2	265.28	265.28	267	255	77,316
February 17, 2026	258.94	257.65	257.65	267.2	253.36	68,770
February 16, 2026	252.08	252.8	252.8	258	248.5	38,155
February 13, 2026	263	254.62	254.62	266.17	250.61	166,599
February 12, 2026	264	267.21	267.21	279.6	257	369,221
February 11, 2026	265	261.26	261.26	265	256.27	83,609
February 10, 2026	255.35	261.03	261.03	264.97	255.35	158,094
February 09, 2026	253.88	258.1	258.1	265	248.99	220,720
February 06, 2026	255	245.27	245.27	255.95	242.2	203,195
February 05, 2026	258.01	260.45	260.45	262.79	251	117,066
February 04, 2026	255	258.41	258.41	262.4	242	262,816
February 03, 2026	229.95	250.75	250.75	257	216.53	1.1M
February 02, 2026	205.3	214.88	214.88	221.01	203.61	72,586
February 01, 2026	209.93	208.55	208.55	228.4	202.22	180,906
January 30, 2026	210	208.75	208.75	218.12	200.73	203,851
January 29, 2026	186.13	210.32	210.32	222	185	1.13M
January 28, 2026	168	187.93	187.93	196	161.63	570,749
January 27, 2026	180.55	163.34	163.34	181.45	161.5	265,997
January 23, 2026	186.95	177.87	177.87	186.95	174.4	184,571
January 22, 2026	182.95	185.47	185.47	191.88	179.85	84,896
January 21, 2026	193	180.24	180.24	195.11	175.65	184,751
January 20, 2026	212	198.57	198.57	213.36	193.26	74,050
January 19, 2026	213.5	211.59	211.59	219.73	211	12,753
January 16, 2026	218	215.05	215.05	223.18	214.22	23,336
January 14, 2026	216.36	219.73	219.73	225	212.02	19,047
January 13, 2026	213.55	212.58	212.58	217.76	209.05	30,019
January 12, 2026	220	213.52	213.52	225.28	209.2	44,662
January 09, 2026	216.21	218.81	218.81	223.5	210.12	115,723
January 08, 2026	226	219.16	219.16	226.07	216.65	36,053
January 07, 2026	226.21	226.08	226.08	227.64	224.12	27,873
January 06, 2026	228	224.67	224.67	228.2	221.01	51,205
January 05, 2026	231.3	226.58	226.58	238	222.02	48,241
January 02, 2026	228.25	236.01	236.01	238	227.7	51,647
January 01, 2026	225.25	229.92	229.92	232	225.25	24,491
December 31, 2025	232	226.6	226.6	232.65	225.1	55,323
December 30, 2025	232.7	231.6	231.6	239.8	227.1	30,954
December 29, 2025	237.9	233.65	233.65	237.9	231.65	22,768
December 26, 2025	238.7	234.95	234.95	241.5	233.1	25,987
December 24, 2025	235.3	239.35	238.7	239.45	233.1	24,626
December 23, 2025	232.95	236.95	236.95	241.85	231.15	30,095
December 22, 2025	231.5	232.95	232.95	234.6	230.75	21,524
December 19, 2025	225.2	231.1	231.1	232.2	225	19,968
December 18, 2025	233.7	226.5	226.5	233.7	225.25	27,342
December 17, 2025	236.7	230.25	230.25	238.05	229	41,946
December 16, 2025	236.3	239.1	239.1	239.9	235	33,796
December 15, 2025	234	239.9	239.9	241.15	234	26,202
December 12, 2025	233.65	237.3	237.3	240.3	230.9	46,616
December 11, 2025	234.65	232.45	232.45	235.4	230	39,254
December 10, 2025	234.15	232.45	232.45	239.75	231.8	39,235
December 09, 2025	234.1	234.15	234.15	243	231	56,029
December 08, 2025	238.85	236.45	236.45	243	230.05	45,528
December 05, 2025	247.8	238.75	238.75	247.8	238.1	24,255
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

Wanbury Limited (WANBURY.NS) NSE