NSE - Delayed Quote INR

Wanbury Limited (WANBURY.NS)

Compare
259.22
+5.14
+(2.02%)
At close: 3:29:35 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025255.75266.00253.00259.22259.2266,877
Apr 15, 2025244.00258.00240.00254.08254.08111,280
Apr 11, 2025241.26245.99236.52238.56238.5669,702
Apr 9, 2025245.00248.71234.00235.93235.9384,794
Apr 8, 2025250.00253.05236.99248.41248.4186,978
Apr 7, 2025211.00254.69211.00242.11242.11187,326
Apr 4, 2025257.51262.48240.00246.89246.89180,870
Apr 3, 2025254.10271.77254.10258.38258.38174,656
Apr 2, 2025269.00272.97251.43253.60253.6092,402
Apr 1, 2025240.00274.00236.41267.90267.90253,178
Mar 28, 2025233.80248.00230.74234.42234.4246,717
Mar 27, 2025239.38239.78229.50233.80233.8088,752
Mar 26, 2025255.80255.80233.00237.96237.9664,317
Mar 25, 2025265.34268.90250.22253.59253.59147,311
Mar 24, 2025242.02271.89242.02265.34265.34803,587
Mar 21, 2025237.00253.95234.51240.92240.92231,006
Mar 20, 2025229.40244.85222.00234.86234.86101,053
Mar 19, 2025227.00232.00220.20226.21226.21156,578
Mar 18, 2025207.05207.05207.05207.05207.05-
Mar 17, 2025212.00216.03205.00207.05207.0581,584
Mar 13, 2025202.00217.35201.01210.43210.4395,855
Mar 12, 2025206.38211.60200.00203.69203.6973,902
Mar 11, 2025201.00207.46200.36206.38206.3858,546
Mar 10, 2025203.20213.89198.20206.17206.17167,727
Mar 7, 2025199.20211.40191.53200.22200.22150,505
Mar 6, 2025192.00198.90191.99197.64197.64124,247
Mar 5, 2025176.40191.70176.40188.29188.29181,529
Mar 4, 2025160.30179.95156.79175.31175.31257,992
Mar 3, 2025172.75173.22154.01160.29160.29337,844
Feb 28, 2025176.00177.89166.73171.44171.44239,650
Feb 27, 2025192.00192.00176.05178.70178.70176,781
Feb 25, 2025198.00203.92186.25189.00189.00132,165
Feb 24, 2025200.14212.90196.83198.73198.73103,742
Feb 21, 2025210.65213.00202.65203.19203.1948,752
Feb 20, 2025203.70217.00198.48209.58209.5858,280
Feb 19, 2025193.03214.00193.03204.34204.3494,458
Feb 18, 2025212.51213.38192.47195.92195.92131,228
Feb 17, 2025210.00223.00206.14210.72210.72129,287
Feb 14, 2025228.00232.70202.40216.23216.23147,868
Feb 13, 2025204.00233.35202.99228.31228.31348,606
Feb 12, 2025218.40226.97201.51224.69224.69112,887
Feb 11, 2025234.80234.80209.61215.15215.15136,531
Feb 10, 2025248.00248.00228.50230.00230.0076,777
Feb 7, 2025240.00258.00236.20242.07242.07222,550
Feb 6, 2025233.49261.26230.00243.81243.81574,565
Feb 5, 2025216.01226.73212.81226.73226.7374,691
Feb 4, 2025211.98218.16204.42215.94215.94144,956
Feb 3, 2025211.99222.00203.87207.78207.7890,752
Feb 1, 2025213.20219.00207.65211.64211.6462,609
Jan 31, 2025228.15230.30215.60216.40216.40152,031
Jan 30, 2025220.00228.15215.15226.95226.95156,138
Jan 29, 2025222.00223.00208.65217.30217.30261,143
Jan 28, 2025211.00230.75211.00219.60219.60114,767
Jan 27, 2025225.60235.00222.10222.10222.1038,198
Jan 24, 2025242.00242.00231.10233.75233.7519,739
Jan 23, 2025238.90244.35238.10240.65240.659,756
Jan 22, 2025233.25249.00232.20243.25243.2555,103
Jan 21, 2025242.70245.00237.10238.90238.9021,294
Jan 20, 2025234.00244.90234.00238.15238.1516,525
Jan 17, 2025240.05247.00236.00239.95239.9543,772
Jan 16, 2025253.90255.00241.15245.50245.5037,325
Jan 15, 2025243.00250.15240.50250.15250.1563,667
Jan 14, 2025223.50239.50223.20238.25238.2539,342
Jan 13, 2025239.00239.95228.10228.10228.1070,622
Jan 10, 2025251.90256.00239.00240.10240.1065,359
Jan 9, 2025255.05261.90248.00251.55251.5557,162
Jan 8, 2025270.60275.00260.75260.75260.7554,547
Jan 7, 2025268.50281.90268.50274.45274.4520,706
Jan 6, 2025290.00290.00275.65275.65275.6546,284
Jan 3, 2025296.00302.70284.55290.15290.1542,803
Jan 2, 2025295.20304.80294.95299.50299.50178,637
Jan 1, 2025292.95305.75287.65296.20296.20299,393
Dec 31, 2024285.00295.00274.82291.18291.18161,251
Dec 30, 2024281.00294.58278.00280.98280.98122,158
Dec 27, 2024270.00280.56267.23280.56280.5683,243
Dec 26, 2024270.00274.56265.00267.20267.2063,085
Dec 24, 2024277.00280.18269.70270.67270.67112,754
Dec 23, 2024293.95293.95275.38277.60277.60117,362
Dec 20, 2024292.50299.40281.45284.49284.49240,005
Dec 19, 2024289.00294.80288.74289.72289.72387,032
Dec 18, 2024316.00318.80303.94303.94303.94394,132
Dec 17, 2024314.00323.53302.23319.94319.94425,393
Dec 16, 2024307.00308.13284.99308.13308.13284,990
Dec 13, 2024294.02303.98290.46293.46293.46405,889
Dec 12, 2024319.80320.00305.75305.75305.75313,772
Dec 11, 2024319.98321.85314.99321.85321.85121,173
Dec 10, 2024306.48306.53301.00306.53306.53190,493
Dec 9, 2024280.00291.94279.65291.94291.94138,432
Dec 6, 2024269.95283.44267.11278.04278.04252,330
Dec 5, 2024270.00278.40264.75269.95269.95243,648
Dec 4, 2024272.00272.00260.01265.99265.99253,913
Dec 3, 2024272.17272.17264.02272.17272.17402,453
Dec 2, 2024248.00259.21241.40259.21259.21189,685
Nov 29, 2024243.00247.97230.00246.87246.8799,023
Nov 28, 2024225.51241.84225.51236.17236.1756,348
Nov 27, 2024235.00235.00224.00230.33230.339,810
Nov 26, 2024228.00235.00223.00230.24230.2433,581
Nov 25, 2024220.97232.40220.05226.44226.4454,163
Nov 22, 2024212.00223.00202.76221.34221.34118,110
Nov 21, 2024218.00223.85213.31213.44213.4493,327
Nov 19, 2024220.18227.50215.00224.54224.5460,323
Nov 18, 2024224.00224.80217.79220.18220.1851,783
Nov 14, 2024228.40238.84228.39229.26229.2671,225
Nov 13, 2024258.15258.15240.42240.42240.4260,865
Nov 12, 2024258.55262.45250.20253.08253.0879,976
Nov 11, 2024259.98265.00250.00255.89255.8987,387
Nov 8, 2024262.98263.90252.20259.95259.9557,743
Nov 7, 2024244.50256.27242.40256.10256.10157,242
Nov 6, 2024235.00244.07232.55244.07244.07116,145
Nov 5, 2024234.00241.00222.30232.45232.4532,522
Nov 4, 2024240.00240.00229.24230.17230.1761,906
Nov 1, 2024239.30247.40236.50241.31241.3117,572
Oct 31, 2024238.00239.30232.00239.25239.2569,257
Oct 30, 2024216.75227.95214.95227.95227.9588,880
Oct 29, 2024222.95223.90212.00217.10217.1045,574
Oct 28, 2024216.00224.25211.60222.95222.9524,535
Oct 25, 2024222.90224.00211.80221.50221.5060,218
Oct 24, 2024225.50228.90215.75222.90222.9044,453
Oct 23, 2024230.00235.00220.05227.10227.10139,925
Oct 22, 2024242.00242.00231.15231.60231.6046,589
Oct 21, 2024251.95254.50237.05243.30243.3036,048
Oct 18, 2024245.00254.90240.00249.50249.5057,138
Oct 17, 2024245.10251.50245.00247.40247.4032,602
Oct 16, 2024245.60252.80245.60250.05250.0538,266
Oct 15, 2024252.00254.00241.00248.70248.7043,130
Oct 14, 2024250.65254.90243.20247.05247.0545,155
Oct 11, 2024258.00258.00250.00252.95252.9562,264
Oct 10, 2024255.00255.00246.50253.25253.2563,854
Oct 9, 2024246.00257.50246.00251.45251.4542,195
Oct 8, 2024232.05254.75232.05251.95251.9571,930
Oct 7, 2024258.00259.80241.00242.65242.6572,690
Oct 4, 2024252.00263.15241.10253.65253.6571,511
Oct 3, 2024255.10264.90248.65252.20252.20130,036
Oct 1, 2024276.00279.00261.55261.70261.7095,310
Sep 30, 2024281.00285.00271.50275.29275.2997,295
Sep 27, 2024272.50281.72267.00281.37281.37108,643
Sep 26, 2024268.69273.00260.25268.31268.31156,105
Sep 25, 2024276.30282.00264.00268.70268.70221,474
Sep 24, 2024289.00289.00271.10276.30276.30135,308
Sep 23, 2024289.80290.20275.50276.66276.66213,479
Sep 20, 2024269.45278.79266.01278.79278.79169,979
Sep 19, 2024256.00266.01256.00265.52265.52191,159
Sep 18, 2024260.00260.00250.00253.35253.3562,213
Sep 17, 2024252.00258.80243.00256.19256.1965,418
Sep 16, 2024268.30270.00248.10251.33251.33117,545
Sep 13, 2024253.00260.29252.25260.29260.29131,577
Sep 12, 2024232.20247.90232.02247.90247.9095,158
Sep 11, 2024238.00240.80232.00236.10236.1039,791
Sep 10, 2024226.00238.40226.00233.41233.4168,908
Sep 9, 2024230.00235.10225.00227.96227.9697,397
Sep 6, 2024240.60244.00228.60230.30230.3095,394
Sep 5, 2024240.00245.15235.00240.64240.64102,000
Sep 4, 2024229.98238.90225.00237.89237.89133,138
Sep 3, 2024222.00234.00222.00228.58228.5853,130
Sep 2, 2024232.20239.00220.01227.23227.2359,396
Aug 30, 2024235.00236.92228.10230.57230.57128,342
Aug 29, 2024234.00239.69231.44232.71232.71280,558
Aug 28, 2024245.00253.18229.07231.40231.40407,558
Aug 27, 2024238.00241.13232.00241.13241.13470,580
Aug 26, 2024221.10229.65221.10229.65229.65124,545
Aug 23, 2024217.50219.63213.11218.72218.72249,262
Aug 22, 2024204.45213.00203.58209.18209.18235,058
Aug 21, 2024201.83211.24201.82203.02203.02248,833
Aug 20, 2024195.80204.75192.88201.19201.19237,502
Aug 19, 2024191.98195.84188.20195.84195.84302,495
Aug 16, 2024181.60187.00178.50186.52186.52145,052
Aug 14, 2024182.00186.80174.92178.72178.72338,302
Aug 13, 2024184.15191.00184.13184.13184.13628,372
Aug 12, 2024202.30204.68193.01193.83193.83134,714
Aug 9, 2024200.00205.00197.99200.90200.90156,097
Aug 8, 2024192.50204.00192.50199.86199.86125,828
Aug 7, 2024194.00203.00189.05195.98195.98195,122
Aug 6, 2024207.80209.95193.97193.97193.97223,239
Aug 5, 2024204.18209.92204.18204.18204.18136,471
Aug 2, 2024200.00217.09199.00214.93214.93305,015
Aug 1, 2024217.98217.98204.32206.76206.76148,987
Jul 31, 2024209.90216.99205.50213.53213.53268,424
Jul 30, 2024215.90223.45206.00206.66206.66312,713
Jul 29, 2024222.45222.45214.10215.90215.90488,565
Jul 26, 2024207.00211.86197.03211.86211.86364,689
Jul 25, 2024190.00201.78190.00201.78201.78211,842
Jul 24, 2024188.10197.02186.10192.18192.18188,649
Jul 23, 2024198.00198.80186.31189.15189.15228,009
Jul 22, 2024186.88196.22180.72196.12196.12253,453
Jul 19, 2024190.70197.00185.00186.88186.88191,247
Jul 18, 2024190.00201.00187.00188.88188.88295,121
Jul 16, 2024202.29202.29184.35192.31192.31698,979
Jul 15, 2024189.90192.66186.90192.66192.66108,172
Jul 12, 2024183.00183.49179.00183.49183.49280,142
Jul 11, 2024168.00174.76164.81174.76174.76246,054
Jul 10, 2024163.90168.59157.99166.44166.44209,263
Jul 9, 2024162.00165.80157.94161.75161.75139,025
Jul 8, 2024162.80165.64160.00160.69160.69128,078
Jul 5, 2024169.23169.23159.20160.45160.45233,472
Jul 4, 2024167.00168.00161.00165.23165.23472,929
Jul 3, 2024158.50164.97156.75164.59164.59415,429
Jul 2, 2024155.00159.70155.00157.12157.1280,570
Jul 1, 2024157.90162.98154.99156.25156.25117,502
Jun 28, 2024159.95161.99153.37155.22155.22127,403
Jun 27, 2024159.50159.80154.23156.31156.3176,693
Jun 26, 2024162.00164.70158.00158.67158.67146,676
Jun 25, 2024162.00162.01158.00160.67160.6752,586
Jun 24, 2024164.08165.25158.26160.97160.9757,109
Jun 21, 2024165.90165.90160.30164.08164.0852,522
Jun 20, 2024168.50168.50162.00163.19163.19119,369
Jun 19, 2024164.70166.89160.25160.76160.76114,090
Jun 18, 2024163.00165.65159.46163.43163.43254,232
Jun 14, 2024158.00160.00156.00157.77157.7797,510
Jun 13, 2024157.70158.70152.81157.38157.3884,803
Jun 12, 2024151.00157.00149.75155.69155.69113,770
Jun 11, 2024152.74153.95147.60150.26150.2650,740
Jun 10, 2024147.00153.99144.10151.55151.5561,496
Jun 7, 2024145.30150.25144.60147.15147.1531,809
Jun 6, 2024148.70148.70142.20145.30145.3038,240
Jun 5, 2024136.05144.80131.20143.10143.1078,804
Jun 4, 2024147.00147.00138.10138.10138.1078,999
Jun 3, 2024154.80154.90144.10145.35145.3550,041
May 31, 2024150.00150.95144.10149.30149.3081,468
May 30, 2024153.30154.75147.15148.55148.5539,030
May 29, 2024150.00156.10147.95153.30153.30119,575
May 28, 2024156.00157.00147.55148.70148.7094,809
May 27, 2024150.00154.85145.50153.50153.50736,024
May 24, 2024150.00151.35144.85147.50147.5097,080
May 23, 2024151.50154.65148.05148.65148.6582,931
May 22, 2024156.85159.85152.15154.95154.95110,839
May 21, 2024173.60173.60157.10157.10157.10440,179
May 17, 2024157.50157.50157.50157.50157.5048,174
May 16, 2024145.00150.00143.20150.00150.00160,939
May 15, 2024141.55144.60140.00142.90142.9027,783
May 14, 2024144.00144.00137.05139.10139.1060,716
May 13, 2024142.00144.00133.15141.15141.1554,797
May 10, 2024132.50140.70132.50137.40137.4047,236
May 9, 2024141.95144.10135.30136.30136.3059,100
May 8, 2024139.95143.70137.35140.10140.1055,057
May 7, 2024141.85147.00137.55140.50140.5088,701
May 6, 2024149.60152.15141.75141.85141.85105,290
May 3, 2024151.75151.75145.00149.20149.2067,409
May 2, 2024150.45154.00146.50147.35147.3573,195
Apr 30, 2024151.95154.65150.00151.80151.8064,792
Apr 29, 2024159.50161.00150.00150.95150.9590,605
Apr 26, 2024158.00160.90156.10157.75157.7556,435
Apr 25, 2024163.00163.00156.45158.65158.6553,350
Apr 24, 2024159.80163.10159.15161.70161.7076,871
Apr 23, 2024161.50162.70154.10157.95157.95107,081
Apr 22, 2024152.50159.60152.00159.60159.60244,097
Apr 19, 2024148.20154.75142.60152.00152.00189,362
Apr 18, 2024149.20152.45146.80148.25148.25105,548
Apr 16, 2024150.00153.00148.30150.80150.8096,715

Related Tickers

HIKAL.NS Hikal Limited
432.90
+4.41%
 
GRANULES.NS Granules India Limited
463.05
-0.29%
 
GLENMARK.NS Glenmark Pharmaceuticals Limited
1,356.80
-1.46%
 
LUPIN.NS Lupin Limited
1,934.20
-3.91%