BSE - Delayed Quote INR

Wanbury Limited (WANBURY.BO)

Compare
261.00
+5.05
+(1.97%)
At close: 3:25:37 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025255.95265.95253.40261.00261.0011,947
Apr 15, 2025253.85257.00243.50255.95255.9519,490
Apr 11, 2025242.05245.00237.10238.75238.753,216
Apr 9, 2025246.20246.20234.30235.85235.8515,353
Apr 8, 2025252.85252.85233.60246.40246.409,157
Apr 7, 2025212.60253.35212.60241.15241.1532,105
Apr 4, 2025262.55262.55240.00247.25247.2520,577
Apr 3, 2025254.40270.65254.10257.80257.8026,561
Apr 2, 2025270.95272.80251.60254.90254.9026,755
Apr 1, 2025239.35273.45239.35268.90268.9025,961
Mar 28, 2025232.55244.80231.70234.65234.651,504
Mar 27, 2025231.30239.30230.50233.55233.558,195
Mar 26, 2025254.30254.30235.25240.80240.805,669
Mar 25, 2025267.60267.60250.00253.40253.405,847
Mar 24, 2025248.95270.40244.20262.35262.3526,859
Mar 21, 2025235.70253.30234.65239.35239.3515,024
Mar 20, 2025229.20244.00223.10234.85234.851,477
Mar 19, 2025212.20232.50212.20224.75224.759,517
Mar 18, 2025218.90225.00200.00214.55214.5530,945
Mar 17, 2025213.95215.85205.80207.35207.3511,127
Mar 13, 2025205.70216.45202.00210.20210.208,403
Mar 12, 2025210.00215.90201.20203.90203.909,383
Mar 11, 2025203.30208.00199.45205.80205.809,572
Mar 10, 2025203.20213.00197.60206.95206.9511,067
Mar 7, 2025203.95211.00191.80200.65200.658,583
Mar 6, 2025195.15199.30191.75196.60196.609,621
Mar 5, 2025178.85191.00178.85189.00189.0017,942
Mar 4, 2025156.00179.40156.00175.80175.8018,567
Mar 3, 2025172.30173.05155.00162.25162.2520,268
Feb 28, 2025178.30178.30167.15171.75171.7518,446
Feb 27, 2025193.45193.45176.00178.20178.2019,088
Feb 25, 2025207.00207.00187.80189.65189.654,662
Feb 24, 2025202.20211.95195.00198.55198.558,249
Feb 21, 2025203.00213.60202.40203.35203.3510,599
Feb 20, 2025199.75217.00199.75209.80209.806,463
Feb 19, 2025191.20212.75191.20203.80203.806,771
Feb 18, 2025212.35212.60193.10195.25195.2518,157
Feb 17, 2025219.95221.75207.30212.15212.1510,566
Feb 14, 2025222.25231.90206.10216.05216.0515,132
Feb 13, 2025201.05233.45201.05228.20228.2020,954
Feb 12, 2025215.90226.50202.60224.40224.409,917
Feb 11, 2025235.00235.00211.00213.80213.8017,870
Feb 10, 2025250.75250.75227.75230.35230.3510,692
Feb 7, 2025243.95258.25235.95242.35242.3518,294
Feb 6, 2025232.95261.20230.55244.05244.0590,916
Feb 5, 2025213.85228.10213.85228.10228.1016,574
Feb 4, 2025208.05218.20205.00217.25217.2526,836
Feb 3, 2025203.25221.75203.25207.85207.8514,552
Feb 1, 2025217.50219.00208.00212.85212.8515,783
Jan 31, 2025229.95230.50214.95216.45216.4513,351
Jan 30, 2025220.00227.10215.20226.25226.2516,067
Jan 29, 2025222.00223.40208.70216.30216.3016,127
Jan 28, 2025213.45228.75213.45219.65219.6517,813
Jan 27, 2025224.65237.00224.65224.65224.6511,132
Jan 24, 2025240.00240.00230.60236.45236.452,902
Jan 23, 2025240.85245.00238.10240.35240.35904
Jan 22, 2025244.95252.30233.00240.85240.858,648
Jan 21, 2025232.10246.45232.10241.25241.2513,725
Jan 20, 2025233.05245.70232.60240.45240.457,240
Jan 17, 2025240.00247.40238.00240.45240.4511,808
Jan 16, 2025253.95253.95245.00246.05246.053,932
Jan 15, 2025246.90248.10241.05248.10248.1010,775
Jan 14, 2025227.00239.30225.50236.30236.3020,235
Jan 13, 2025228.25237.95227.95227.95227.9510,962
Jan 10, 2025251.90258.75239.40239.90239.9028,978
Jan 9, 2025250.20264.95249.85251.95251.9511,359
Jan 8, 2025274.40274.60263.00263.00263.009,067
Jan 7, 2025271.00280.95271.00276.80276.804,476
Jan 6, 2025289.90296.95275.45275.45275.4515,623
Jan 3, 2025304.10304.10284.70289.90289.9027,681
Jan 2, 2025296.50304.45295.00299.65299.6520,126
Jan 1, 2025288.70307.05288.70295.70295.7084,290
Dec 31, 2024285.90294.85275.30292.45292.4511,888
Dec 30, 2024287.70294.85279.35280.85280.8521,553
Dec 27, 2024269.30280.90267.05280.90280.9011,222
Dec 26, 2024263.10273.65263.10267.55267.554,963
Dec 24, 2024278.00280.00270.10270.35270.3513,228
Dec 23, 2024292.00292.00276.00277.45277.4513,651
Dec 20, 2024293.50300.00281.05283.50283.5028,285
Dec 19, 2024290.05294.80290.05290.05290.05132,582
Dec 18, 2024312.05319.35305.30305.30305.3065,897
Dec 17, 2024322.90323.45302.65321.35321.3558,733
Dec 16, 2024306.05308.05285.25308.05308.0519,493
Dec 13, 2024291.95303.30290.70293.40293.4057,260
Dec 12, 2024325.00325.00305.95305.95305.9555,513
Dec 11, 2024317.00322.05315.00322.05322.0558,070
Dec 10, 2024300.00306.75300.00306.75306.7553,940
Dec 9, 2024282.95292.15280.10292.15292.1535,736
Dec 6, 2024266.05283.05266.05278.25278.2534,734
Dec 5, 2024271.00278.00264.85269.60269.6036,014
Dec 4, 2024272.00272.00260.70266.35266.3520,958
Dec 3, 2024271.45271.55264.20271.55271.5521,669
Dec 2, 2024246.40258.65246.40258.65258.6517,454
Nov 29, 2024244.30249.00235.00246.35246.3510,506
Nov 28, 2024229.50241.65226.00237.15237.152,399
Nov 27, 2024226.05233.00224.15230.40230.401,854
Nov 26, 2024228.00233.00225.25231.65231.651,678
Nov 25, 2024221.00229.65220.05223.10223.103,066
Nov 22, 2024212.00221.00204.05218.75218.755,613
Nov 21, 2024222.45222.45211.00211.00211.0011,547
Nov 19, 2024220.10229.40214.00222.00222.008,717
Nov 18, 2024221.50225.00218.65220.00220.0019,224
Nov 14, 2024230.20239.75230.15230.15230.153,218
Nov 13, 2024254.95254.95242.25242.25242.2511,219
Nov 12, 2024261.95261.95251.65254.95254.957,245
Nov 11, 2024254.80264.00248.10258.85258.8511,043
Nov 8, 2024254.00262.90254.00259.95259.957,752
Nov 7, 2024245.00257.25240.00256.70256.7028,793
Nov 6, 2024237.70245.00237.00245.00245.0029,382
Nov 4, 2024242.00242.00230.60230.60230.6010,257
Nov 1, 2024247.00248.15240.00242.70242.703,586
Oct 31, 2024239.00239.20235.00239.20239.208,262
Oct 29, 2024222.70222.95211.75217.00217.001,604
Oct 28, 2024212.70224.95212.70222.75222.755,853
Oct 25, 2024218.05224.90214.90223.50223.508,936
Oct 24, 2024229.70229.70218.00222.85222.851,826
Oct 23, 2024222.05232.00221.00222.75222.7510,321
Oct 22, 2024239.90242.70226.70228.90228.903,675
Oct 21, 2024248.55256.95236.40238.50238.502,072
Oct 18, 2024241.50252.00241.20248.45248.452,553
Oct 17, 2024247.00251.50244.45245.75245.758,213
Oct 16, 2024256.00256.00247.00251.50251.501,034
Oct 15, 2024247.05250.10240.40244.20244.205,863
Oct 14, 2024252.00252.00244.00247.00247.006,668
Oct 11, 2024250.00257.40250.00253.95253.953,320
Oct 10, 2024247.00257.00247.00250.00250.001,404
Oct 9, 2024257.00257.00246.50250.80250.803,615
Oct 8, 2024235.50251.10235.50250.45250.454,689
Oct 7, 2024257.00258.00240.30240.30240.3011,460
Oct 4, 2024253.40259.80244.00252.90252.905,218
Oct 3, 2024249.25263.80249.00250.20250.2018,223
Oct 1, 2024276.00278.00260.20261.50261.5010,808
Sep 30, 2024280.05282.00272.00273.85273.858,990
Sep 27, 2024273.95282.60267.00281.85281.8518,277
Sep 26, 2024265.00275.00260.50269.15269.159,518
Sep 25, 2024284.00284.00266.10269.35269.3513,692
Sep 24, 2024282.00287.00272.00275.45275.4513,477
Sep 23, 2024288.00291.00275.10278.70278.7015,408
Sep 20, 2024275.00277.20271.00277.20277.209,076
Sep 19, 2024250.05264.10250.05264.00264.008,738
Sep 18, 2024262.80262.80247.60251.55251.552,493
Sep 17, 2024242.00257.00242.00253.55253.5515,733
Sep 16, 2024266.00271.35251.00253.00253.0029,501
Sep 13, 2024248.15260.55248.15260.55260.5541,205
Sep 12, 2024238.00248.15237.00248.15248.1536,941
Sep 11, 2024240.90240.90232.10236.35236.357,368
Sep 10, 2024232.20236.65230.40236.60236.604,464
Sep 9, 2024229.90241.85225.00225.40225.409,948
Sep 6, 2024244.80244.80228.65232.70232.706,168
Sep 5, 2024244.80245.00234.00240.35240.356,940
Sep 4, 2024223.05239.25223.05237.65237.6513,460
Sep 3, 2024226.95235.05224.30230.65230.6513,498
Sep 2, 2024235.50235.50219.35225.20225.2020,021
Aug 30, 2024232.40236.10229.20230.85230.856,664
Aug 29, 2024234.40240.00231.10232.45232.4542,080
Aug 28, 2024244.00254.00230.20231.65231.6570,156
Aug 26, 2024223.55230.80221.80230.80230.8039,278
Aug 23, 2024213.60220.50213.00219.85219.8573,243
Aug 22, 2024206.95212.65205.00210.00210.0024,102
Aug 21, 2024205.00211.30200.85202.55202.5555,576
Aug 20, 2024198.15205.65192.85201.25201.2540,408
Aug 19, 2024192.95195.90188.00195.90195.9057,512
Aug 16, 2024176.65187.00175.40186.60186.6011,333
Aug 14, 2024183.50184.70174.60178.70178.7020,331
Aug 13, 2024183.70191.55183.70183.70183.70117,886
Aug 12, 2024203.00204.00192.60193.35193.3520,037
Aug 9, 2024198.00205.15198.00201.75201.7521,792
Aug 8, 2024195.65204.60194.30199.90199.9018,138
Aug 7, 2024200.00202.75189.00195.60195.6043,763
Aug 6, 2024201.10209.00194.95194.95194.9550,507
Aug 5, 2024211.60211.60205.20205.20205.2028,978
Aug 2, 2024197.80217.20197.80215.95215.9566,388
Aug 1, 2024214.80218.05204.50206.90206.9035,596
Jul 31, 2024206.90217.00205.00213.90213.9042,329
Jul 30, 2024217.45222.00206.10206.90206.9029,163
Jul 29, 2024222.00223.00213.75215.80215.80102,386
Jul 26, 2024209.75212.40196.75212.40212.4085,459
Jul 25, 2024190.00202.30190.00202.30202.30129,356
Jul 24, 2024194.80196.90187.00192.70192.7016,067
Jul 23, 2024198.00198.35186.00189.85189.8519,202
Jul 22, 2024183.00195.75180.25195.75195.7537,258
Jul 19, 2024191.90196.00184.15186.45186.4535,725
Jul 18, 2024190.55201.00187.70189.30189.3021,368
Jul 16, 2024202.35202.35188.85192.25192.25143,357
Jul 15, 2024189.70192.75186.90192.75192.7537,286
Jul 12, 2024183.45183.60176.50183.60183.6052,419
Jul 11, 2024168.00174.90166.60174.90174.90100,740
Jul 10, 2024163.35168.00158.00166.60166.6036,224
Jul 9, 2024163.70165.90158.10162.45162.4510,140
Jul 8, 2024162.65165.85159.95160.60160.6024,888
Jul 5, 2024167.00169.00159.40160.50160.5031,034
Jul 4, 2024166.50167.45162.00164.45164.45109,381
Jul 3, 2024160.65164.40156.15164.20164.2070,238
Jul 2, 2024159.75159.75154.95156.60156.6014,640
Jul 1, 2024151.10163.00151.10156.95156.9513,280
Jun 28, 2024155.55161.45154.10155.70155.7058,835
Jun 27, 2024158.35159.85153.60155.40155.408,407
Jun 26, 2024157.05164.45157.05158.40158.4022,723
Jun 25, 2024161.45161.45158.55160.25160.256,019
Jun 24, 2024164.40164.40159.10160.85160.859,214
Jun 21, 2024164.70165.00160.15164.15164.1510,949
Jun 20, 2024168.30168.30162.00162.25162.2524,546
Jun 19, 2024165.70166.70160.05160.35160.3514,206
Jun 18, 2024159.00166.30159.00163.55163.55136,406
Jun 14, 2024157.95160.20156.15158.50158.5014,394
Jun 13, 2024160.90160.90153.55156.95156.957,418
Jun 12, 2024150.70156.80148.10155.10155.1015,914
Jun 11, 2024155.80155.80147.30150.00150.009,299
Jun 10, 2024146.85153.90144.90151.90151.9019,334
Jun 7, 2024145.00150.45145.00147.55147.555,141
Jun 6, 2024145.80148.10143.05145.05145.057,721
Jun 5, 2024142.45145.80132.70142.90142.9017,650
Jun 4, 2024147.40147.80139.65139.65139.6510,415
Jun 3, 2024149.00150.80144.50147.00147.0016,822
May 31, 2024150.15150.15144.30148.70148.706,443
May 30, 2024155.90155.90147.85148.75148.759,450
May 29, 2024148.00156.50147.95153.70153.7019,929
May 28, 2024155.40156.55148.15149.35149.3510,397
May 27, 2024147.80155.15146.10154.90154.9027,459
May 24, 2024148.40151.00143.95147.80147.8022,546
May 23, 2024154.05154.05147.20149.50149.5023,852
May 22, 2024159.40159.40151.60154.90154.9031,562
May 21, 2024174.35174.35157.75157.75157.75126,118
May 17, 2024158.15158.15157.00158.15158.1528,612
May 16, 2024146.60150.70143.05150.65150.6523,176
May 15, 2024144.80145.00140.35143.55143.554,986
May 14, 2024141.40141.85137.70139.20139.204,112
May 13, 2024135.25142.45132.55141.40141.406,539
May 10, 2024136.30139.35133.00137.10137.1010,160
May 9, 2024143.85144.70135.35136.30136.3012,356
May 8, 2024139.45143.95137.50140.95140.954,875
May 7, 2024142.00146.45137.80139.90139.9013,060
May 6, 2024149.05150.95141.55141.60141.6042,794
May 3, 2024149.95151.00144.95148.95148.9512,044
May 2, 2024153.95154.00147.00149.30149.3030,366
Apr 30, 2024152.55154.00150.30152.70152.703,576
Apr 29, 2024159.95160.00149.55150.10150.109,947
Apr 26, 2024160.25160.25156.35157.15157.153,605
Apr 25, 2024162.00162.30156.55158.60158.605,135
Apr 24, 2024163.95163.95159.15162.00162.0014,433
Apr 23, 2024161.50163.50154.60158.10158.1014,732
Apr 22, 2024154.95159.45153.65159.45159.4515,809
Apr 19, 2024144.35154.05142.50151.90151.9025,594
Apr 18, 2024151.60152.70146.80149.80149.8012,200
Apr 16, 2024150.25153.30147.15149.45149.4517,748

Related Tickers

DENISCHEM.BO Denis Chem Lab Limited
98.37
+2.02%
 
AAREYDRUGS.NS Aarey Drugs & Pharmaceuticals Limited
55.23
+5.00%
 
AJANTPHARM.NS Ajanta Pharma Limited
2,635.00
+0.45%
 
WOCKPHARMA.BO Wockhardt Limited
1,392.10
-0.68%
 
DIVISLAB.NS Divi's Laboratories Limited
5,754.00
+0.34%