NSE - Delayed Quote INR

Walchandnagar Industries Limited (WALCHANNAG.NS)

Compare
199.26
-1.40
(-0.70%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 2025201.95207.07195.06199.26199.26491,703
Apr 17, 2025196.40209.00195.06200.66200.661,074,556
Apr 16, 2025177.50195.04177.50195.04195.041,578,550
Apr 15, 2025179.71181.00174.20177.31177.31341,001
Apr 11, 2025175.96177.80169.51172.44172.44391,688
Apr 9, 2025168.00171.81160.67164.99164.99382,306
Apr 8, 2025164.80173.19163.00170.85170.851,090,603
Apr 7, 2025153.34161.39153.34157.45157.45790,474
Apr 4, 2025188.31188.31170.38170.38170.381,677,451
Apr 3, 2025170.40179.35170.00179.35179.35565,301
Apr 2, 2025170.81170.81165.65170.81170.811,047,655
Apr 1, 2025155.00162.68154.00162.68162.68105,888
Mar 28, 2025161.10165.49154.00154.94154.94648,063
Mar 27, 2025152.90159.84152.15159.84159.84331,850
Mar 26, 2025159.50160.85151.50152.23152.23511,637
Mar 25, 2025167.40171.90158.09159.12159.12610,643
Mar 24, 2025167.76173.01165.50166.42166.42632,230
Mar 21, 2025164.10172.36163.30167.24167.24885,586
Mar 20, 2025169.23169.23162.07164.16164.161,494,118
Mar 19, 2025155.99161.18155.46161.18161.18176,503
Mar 18, 2025146.20146.20146.20146.20146.20-
Mar 17, 2025151.90153.70144.10146.20146.20696,915
Mar 13, 2025151.14155.37147.13148.75148.75465,951
Mar 12, 2025151.25154.45145.55148.47148.47540,206
Mar 11, 2025154.00155.89152.16152.17152.17650,268
Mar 10, 2025168.99171.75160.17160.17160.17430,597
Mar 7, 2025161.31169.37160.68168.61168.61953,287
Mar 6, 2025170.07170.07160.00161.31161.311,538,204
Mar 5, 2025155.51161.98154.74161.98161.98422,337
Mar 4, 2025144.88154.27142.79154.27154.27228,136
Mar 3, 2025151.90152.66144.49146.93146.93628,713
Feb 28, 2025155.15157.84152.10152.10152.10389,991
Feb 27, 2025170.20171.28160.11160.11160.11279,066
Feb 25, 2025173.65177.40167.01168.54168.54270,845
Feb 24, 2025176.00177.75170.60172.87172.87421,968
Feb 21, 2025185.31191.00177.00177.95177.95388,480
Feb 20, 2025181.00187.90177.92185.38185.38314,863
Feb 19, 2025171.01187.00170.25181.09181.09559,468
Feb 18, 2025187.68187.68178.29178.29178.29283,755
Feb 17, 2025195.00196.46187.68187.68187.68462,559
Feb 14, 2025209.70211.94197.21197.56197.56296,289
Feb 13, 2025218.45218.59205.05207.59207.59305,276
Feb 12, 2025206.00219.99203.40214.44214.44578,207
Feb 11, 2025217.25222.79214.11214.11214.11241,334
Feb 10, 2025229.50232.80225.38225.38225.38291,085
Feb 7, 2025237.25245.00237.25237.25237.25270,373
Feb 6, 2025257.00260.00245.00249.74249.74254,209
Feb 5, 2025265.79267.79254.00255.44255.44349,255
Feb 4, 2025282.00291.00265.59265.77265.77702,402
Feb 3, 2025260.00285.00249.81279.57279.571,184,796
Feb 1, 2025238.00266.03236.19260.82260.821,504,065
Jan 31, 2025226.90244.75224.00241.85241.85504,406
Jan 30, 2025228.90228.90218.65222.50222.50253,942
Jan 29, 2025211.95225.50209.95223.25223.25288,261
Jan 28, 2025228.00228.00205.00215.65215.65424,986
Jan 27, 2025237.00237.00215.20217.20217.20422,509
Jan 24, 2025250.85252.35234.20237.15237.15224,398
Jan 23, 2025247.05256.00247.05250.85250.85180,945
Jan 22, 2025252.25254.90244.60249.80249.80220,689
Jan 21, 2025265.20265.90250.10253.00253.00275,384
Jan 20, 2025252.60271.00250.30265.20265.20452,179
Jan 17, 2025256.00256.00248.95252.25252.25137,910
Jan 16, 2025247.15259.85247.15252.95252.95292,101
Jan 15, 2025246.40251.80241.00245.90245.90366,727
Jan 14, 2025233.05244.75232.05243.25243.25468,855
Jan 13, 2025244.60252.00228.30231.50231.50506,303
Jan 10, 2025256.05257.90246.30248.60248.60314,898
Jan 9, 2025269.85275.00243.35258.10258.10761,432
Jan 8, 2025275.25276.80266.50270.35270.35219,555
Jan 7, 2025269.00281.00267.75274.70274.70342,571
Jan 6, 2025284.00284.00262.30265.75265.75545,355
Jan 3, 2025286.00290.00280.25282.90282.90205,659
Jan 2, 2025292.80293.65284.40286.75286.75351,140
Jan 1, 2025289.75303.00288.95291.95291.95597,991
Dec 31, 2024294.00297.50283.10288.50288.50327,780
Dec 30, 2024278.00304.00274.35290.35290.35941,441
Dec 27, 2024259.30283.85257.50279.70279.701,133,814
Dec 26, 2024270.90271.85257.45258.30258.30430,163
Dec 24, 2024258.95266.80257.80259.65259.65227,279
Dec 23, 2024266.00270.40256.50257.70257.70303,808
Dec 20, 2024277.55280.25256.80262.05262.05489,745
Dec 19, 2024279.00285.50271.35278.30278.30581,733
Dec 18, 2024277.00294.00269.25284.45284.451,234,782
Dec 17, 2024265.80289.05265.00278.45278.453,237,377
Dec 16, 2024240.80262.80240.80262.80262.80524,645
Dec 13, 2024242.95245.05235.85238.95238.95310,448
Dec 12, 2024257.00257.00241.05243.45243.45432,683
Dec 11, 2024252.65257.95250.00251.65251.65242,441
Dec 10, 2024259.00259.50248.55252.65252.65242,903
Dec 9, 2024259.95264.25256.70257.90257.90227,396
Dec 6, 2024255.75266.00253.50259.60259.60389,341
Dec 5, 2024263.65264.45253.25254.25254.25265,732
Dec 4, 2024257.40268.50257.40262.50262.50320,648
Dec 3, 2024267.40269.25251.00256.75256.75378,707
Dec 2, 2024252.50263.70250.45263.45263.45373,551
Nov 29, 2024251.00255.00249.60251.15251.15198,555
Nov 28, 2024251.85259.55248.05250.70250.70414,580
Nov 27, 2024241.80252.20238.20247.20247.20537,802
Nov 26, 2024242.40244.70235.00240.20240.20240,009
Nov 25, 2024242.25247.60237.10239.65239.65442,059
Nov 22, 2024233.90240.75232.10235.85235.85301,369
Nov 21, 2024244.55247.65228.10232.10232.10758,653
Nov 19, 2024246.00260.00242.70244.65244.65622,163
Nov 18, 2024263.00267.95246.85247.80247.80800,501
Nov 14, 2024279.30289.80270.10274.25274.25398,975
Nov 13, 2024292.55296.00275.65279.30279.30327,006
Nov 12, 2024308.50315.00290.00292.60292.60311,767
Nov 11, 2024308.05314.90302.55306.25306.25407,312
Nov 8, 2024318.80321.25309.00311.80311.80350,804
Nov 7, 2024316.00335.00315.50317.10317.10930,820
Nov 6, 2024319.70322.35311.50315.45315.45576,879
Nov 5, 2024294.45323.25293.20320.45320.452,016,067
Nov 4, 2024290.00305.60287.00293.90293.90996,552
Nov 1, 2024280.00288.00275.05285.80285.80530,439
Oct 31, 2024285.00288.00277.85279.50279.50229,583
Oct 30, 2024274.00289.10269.95285.60285.60329,161
Oct 29, 2024255.00275.00254.10272.15272.15842,516
Oct 28, 2024276.90289.70270.10278.75278.75426,671
Oct 25, 2024276.40279.65256.20267.20267.20414,933
Oct 24, 2024280.15284.40274.05276.15276.15172,928
Oct 23, 2024286.00296.30278.05280.10280.10418,846
Oct 22, 2024295.00298.35283.75286.25286.25374,003
Oct 21, 2024308.20310.95294.40295.35295.35203,121
Oct 18, 2024315.25318.85301.35305.55305.55261,603
Oct 17, 2024323.40334.35315.15318.35318.35271,754
Oct 16, 2024320.00328.70316.00320.25320.25182,513
Oct 15, 2024332.85332.85320.20322.30322.30184,679
Oct 14, 2024335.00339.15328.80333.00333.00424,214
Oct 11, 2024322.60332.20317.00328.80328.80324,972
Oct 10, 2024324.00328.40316.40319.60319.60323,139
Oct 9, 2024308.40324.00305.05316.20316.20539,025
Oct 8, 2024272.15308.10272.00308.10308.10734,207
Oct 7, 2024299.70302.90280.10280.10280.10248,042
Oct 4, 2024288.70303.10285.00294.85294.85412,753
Oct 3, 2024292.35302.70286.35288.70288.70374,461
Oct 1, 2024306.80313.65300.10301.40301.40104,011
Sep 30, 2024300.35308.40296.60306.80306.80207,238
Sep 27, 2024306.85312.00301.00302.15302.15117,660
Sep 26, 2024305.00315.00304.00306.85306.85206,409
Sep 25, 2024311.60313.05302.10304.80304.80195,082
Sep 24, 2024320.80320.80307.00308.90308.90226,404
Sep 23, 2024315.25325.50306.45320.00320.00558,182
Sep 20, 2024304.70315.55299.75315.25315.25641,667
Sep 19, 2024314.90316.70292.00300.55300.55413,322
Sep 18, 2024316.75318.90303.05307.00307.00265,934
Sep 17, 2024328.00329.30311.25315.50315.50302,389
Sep 16, 2024340.75340.75310.55325.15325.15638,194
Sep 13, 2024311.50324.55310.30324.55324.55138,433
Sep 12, 2024316.50316.50306.30309.10309.10222,544
Sep 11, 2024326.90326.90310.50313.00313.00216,385
Sep 10, 2024310.00325.40310.00321.40321.40296,132
Sep 9, 2024316.85316.85304.80311.65311.65267,642
Sep 6, 2024322.75322.75309.00313.75313.75276,900
Sep 5, 2024323.60326.45317.85319.65319.65243,370
Sep 4, 2024320.00332.80319.95321.80321.80466,174
Sep 3, 2024328.95335.25320.25321.85321.85329,055
Sep 2, 2024341.80343.00323.00326.15326.15616,817
Aug 30, 2024346.80351.00337.00339.60339.60189,838
Aug 29, 2024349.90356.00338.80345.10345.10344,188
Aug 28, 2024358.95361.50340.40344.70344.70289,496
Aug 27, 2024360.60368.10354.35358.30358.30232,260
Aug 26, 2024373.35380.00356.05358.20358.20429,538
Aug 23, 2024379.60393.25372.00373.35373.35522,965
Aug 22, 2024384.00393.70372.15374.70374.70563,320
Aug 21, 2024369.90388.35366.95388.35388.35747,800
Aug 20, 2024380.00382.30362.20369.90369.90659,698
Aug 19, 2024359.00373.00353.35373.00373.00380,543
Aug 16, 2024344.00355.25333.00355.25355.25633,160
Aug 14, 2024348.50353.95338.00338.35338.35674,073
Aug 13, 2024367.70373.95355.75355.75355.75436,746
Aug 12, 2024366.65388.80362.30374.45374.45797,242
Aug 9, 2024377.70382.70362.45376.20376.20799,104
Aug 8, 2024390.00394.45376.15376.90376.90779,527
Aug 7, 2024377.40395.95364.00395.95395.951,019,989
Aug 6, 2024396.95412.00377.10377.10377.101,554,818
Aug 5, 2024400.20414.40396.95396.95396.95696,413
Aug 2, 2024385.00417.80383.05417.80417.801,145,561
Aug 1, 2024428.00438.70397.95397.95397.951,931,330
Jul 31, 2024414.80418.89405.95418.89418.891,337,888
Jul 30, 2024389.80398.95386.99398.95398.95934,313
Jul 29, 2024374.56379.96366.65379.96379.96385,633
Jul 26, 2024377.91377.91353.06361.87361.871,314,643
Jul 25, 2024348.40359.92346.55359.92359.92291,814
Jul 24, 2024331.85342.79328.72342.79342.79158,136
Jul 23, 2024337.70339.80314.94326.47326.471,237,053
Jul 22, 2024315.50331.52309.60331.52331.52279,786
Jul 19, 2024323.00326.00312.10315.74315.74409,775
Jul 18, 2024325.00333.30307.81322.68322.68752,632
Jul 16, 2024339.00340.18320.10323.58323.58509,130
Jul 15, 2024343.00364.44332.50334.92334.921,473,316
Jul 12, 2024376.00382.03345.64347.09347.092,340,071
Jul 11, 2024355.00363.84353.50363.84363.84975,914
Jul 10, 2024344.00347.64314.53346.52346.523,183,121
Jul 9, 2024321.70331.09320.00331.09331.09544,951
Jul 8, 2024304.85315.33296.60315.33315.33956,232
Jul 5, 2024300.32300.32287.00300.32300.321,836,114
Jul 4, 2024286.02286.02286.02286.02286.02121,637
Jul 3, 2024265.50272.40263.36272.40272.40306,034
Jul 2, 2024253.40259.43248.28259.43259.43743,943
Jul 1, 2024240.01247.08239.35247.08247.08486,339
Jun 28, 2024224.13235.32224.13235.32235.32478,314
Jun 27, 2024229.95230.00220.51224.12224.12120,662
Jun 26, 2024234.90234.90226.00227.83227.83137,945
Jun 25, 2024235.11241.50229.25230.81230.81177,232
Jun 24, 2024238.00244.93235.10236.26236.26173,468
Jun 21, 2024246.00247.30235.18241.27241.27387,794
Jun 20, 2024246.89250.00242.22244.25244.25278,173
Jun 19, 2024249.30249.40236.00243.07243.07573,972
Jun 18, 2024241.52241.52232.00241.52241.52550,553
Jun 14, 2024220.00230.03214.01230.02230.02521,511
Jun 13, 2024219.30222.00215.24219.08219.08167,520
Jun 12, 2024228.19228.19216.99217.63217.63331,562
Jun 11, 2024217.80222.66213.52222.66222.66233,517
Jun 10, 2024207.00214.99199.17212.06212.06349,908
Jun 7, 2024194.15208.80194.15206.25206.25268,634
Jun 6, 2024195.00199.60188.05199.25199.25401,416
Jun 5, 2024190.10196.20190.10190.10190.10370,406
Jun 4, 2024210.60210.60200.10200.10200.10301,858
Jun 3, 2024216.50218.75206.15210.60210.60243,246
May 31, 2024210.45213.80203.50208.55208.55172,010
May 30, 2024213.00219.90203.55207.00207.00244,288
May 29, 2024211.90222.80211.90212.50212.50321,387
May 28, 2024233.00237.90221.55223.05223.05359,933
May 27, 2024227.40233.20223.55233.20233.20375,019
May 24, 2024218.20230.85215.95222.10222.10243,235
May 23, 2024226.40230.45218.55220.65220.65250,161
May 22, 2024213.90220.60207.05220.60220.60343,619
May 21, 2024216.90216.90207.45210.10210.10186,095
May 17, 2024210.00219.05208.90219.05219.05220,407
May 16, 2024213.55213.65202.00208.65208.65163,128
May 15, 2024214.35214.35209.30211.95211.95404,554
May 14, 2024200.00204.15199.70204.15204.1555,672
May 13, 2024190.00194.45182.65194.45194.45142,134
May 10, 2024185.00192.45182.05185.20185.20152,881
May 9, 2024192.30193.50184.15185.35185.35302,243
May 8, 2024196.60196.60187.30193.85193.85365,498
May 7, 2024206.95208.00196.95197.15197.15306,660
May 6, 2024218.00223.50207.25207.30207.30148,723
May 3, 2024224.00229.65212.60218.15218.15142,202
May 2, 2024232.95232.95223.00223.75223.7583,240
Apr 30, 2024231.50234.80226.90229.75229.7552,105
Apr 29, 2024237.95239.50227.00231.40231.4086,839
Apr 26, 2024239.95240.00231.50234.00234.0093,045
Apr 25, 2024242.70243.25235.00237.90237.9097,693
Apr 24, 2024248.00252.70232.00241.45241.45258,378
Apr 23, 2024234.90241.90231.20241.90241.90170,012
Apr 22, 2024221.00230.40219.00230.40230.40206,445

Related Tickers

TECHNOE.NS Techno Electric & Engineering Company Limited
1,155.70
+9.26%
 
KEC.NS KEC International Limited
723.20
+1.73%
 
ASHOKA.NS Ashoka Buildcon Limited
196.88
+1.33%
 
RPPINFRA.NS R.P.P. Infra Projects Limited
165.24
+4.41%
 
DBEIL.NS DEEPAK BUILDERS & ENG I L
149.16
+5.01%
 
IRCON.NS Ircon International Limited
163.01
+1.58%
 
SKIPPER.BO Skipper Limited
453.25
+3.33%
 
POWERMECH.BO Power Mech Projects Limited
2,781.10
-0.77%
 
OMINFRAL.NS Om Infra Limited
126.09
-3.22%
 
WELENT.NS Welspun Enterprises Limited
511.75
+0.94%