Wonderla Holidays Limited - WONDERLA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	485.05	484.55	484.55	488.85	483.05	37,887
February 19, 2026	494.65	487.55	487.55	496	484.95	42,710
February 18, 2026	485.35	492.65	492.65	495	485.35	59,982
February 17, 2026	483.3	488.85	488.85	496.05	483.05	47,583
February 16, 2026	492.35	487.3	487.3	495.4	485	44,873
February 13, 2026	508.35	496.35	496.35	510	494	63,503
February 12, 2026	513	509.85	509.85	519.95	508	50,598
February 11, 2026	525.3	520.1	520.1	530.75	516.8	35,138
February 10, 2026	517.15	529.45	529.45	537.4	517.15	50,529
February 09, 2026	504.8	517.15	517.15	519.5	504.15	50,059
February 06, 2026	510	504.95	504.95	512.5	495	43,279
February 05, 2026	515.25	515.2	515.2	523	506.9	29,380
February 04, 2026	503.7	519.3	519.3	536.55	501.9	86,859
February 03, 2026	493	506.55	506.55	511.5	490.2	57,017
February 02, 2026	488	485.75	485.75	493.9	478.5	45,454
February 01, 2026	496	490.65	490.65	499.85	485	49,642
January 30, 2026	490.85	499.85	499.85	501.8	489.45	28,159
January 29, 2026	499	495.85	495.85	500.7	493.1	27,261
January 28, 2026	498.45	499.15	499.15	502	490	56,205
January 27, 2026	501.5	498.45	498.45	509	496.5	67,753
January 23, 2026	508	502.95	502.95	513.9	502.05	85,159
January 22, 2026	511.05	511.5	511.5	521.95	510.7	41,492
January 21, 2026	510	510.55	510.55	519.6	504.05	87,119
January 20, 2026	519	512.05	512.05	524.45	509.2	116,427
January 19, 2026	522.95	521.15	521.15	526.1	518.7	39,141
January 16, 2026	527	523.35	523.35	533	521.55	82,442
January 14, 2026	524.9	527	527	530.1	523.55	23,026
January 13, 2026	513	524.9	524.9	528	510.8	80,490
January 12, 2026	520.85	515.4	515.4	520.85	512	61,697
January 09, 2026	521	522.85	522.85	531.9	520	48,147
January 08, 2026	525	525.15	525.15	532.2	515.3	57,771
January 07, 2026	525	527.55	527.55	530	522.5	25,773
January 06, 2026	521	525.9	525.9	527.45	521	23,604
January 05, 2026	525.05	524.85	524.85	528.4	523.55	28,890
January 02, 2026	527	527.4	527.4	532.15	521.8	30,380
January 01, 2026	528	527.15	527.15	528.9	523.05	24,654
December 31, 2025	517.2	525.2	525.2	526	515.55	28,658
December 30, 2025	526.4	514.85	514.85	526.8	510	59,882
December 29, 2025	506.05	521.3	521.3	524	505	94,158
December 26, 2025	518	506.05	506.05	518.7	505.15	126,312
December 24, 2025	526.1	515.3	515.3	526.1	514.05	126,089
December 23, 2025	534.7	522.7	522.7	534.7	522	87,166
December 22, 2025	543.95	530.55	530.55	556	527.1	99,330
December 19, 2025	534.25	536.5	536.5	538	528.3	24,691
December 18, 2025	526.6	530.35	530.35	535	524	33,631
December 17, 2025	533.35	526.6	526.6	536.2	525.55	31,246
December 16, 2025	540.4	533.35	533.35	540.4	529	46,592
December 15, 2025	546.5	539.85	539.85	549.85	534	56,465
December 12, 2025	548	543.6	543.6	548	540	30,169
December 11, 2025	540.35	545.25	545.25	548.95	535.3	29,772
December 10, 2025	545.1	539.8	539.8	555.3	537.45	42,378
December 09, 2025	546.8	548.4	548.4	560	536.1	47,613
December 08, 2025	552	546.8	546.8	557	541.1	50,736
December 05, 2025	558.5	554.8	554.8	559.05	548.05	58,670
December 04, 2025	559.2	556.25	556.25	560.65	553.05	34,350
December 03, 2025	567.8	556.25	556.25	570.1	545.2	108,722
December 02, 2025	568	569.5	569.5	574.45	564.8	63,563
December 01, 2025	562	567	567	572.55	560.5	57,851
November 28, 2025	559.2	559.8	559.8	562	550	826,968
November 27, 2025	558.6	558.65	558.65	564	555.55	49,706

Wonderla Holidays Limited (WONDERLA.NS) NSE