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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Wanbury Limited (WANBURY.NS) NSE