BSE - Delayed Quote INR

Wonderla Holidays Limited (WONDERLA.BO)

Compare
704.80
-9.00
(-1.26%)
At close: 3:29:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 2025721.95726.75700.00704.80704.809,082
Feb 1, 2025750.00750.00695.80713.80713.8011,230
Jan 31, 2025710.05729.00696.75707.75707.757,666
Jan 30, 2025729.85729.85701.90710.05710.055,002
Jan 29, 2025715.95730.40700.00710.85710.854,892
Jan 28, 2025710.05721.00702.90715.60715.6014,215
Jan 27, 2025700.40755.35700.40718.90718.9011,220
Jan 24, 2025752.05770.85748.85765.25765.2510,212
Jan 23, 2025785.35785.35745.15751.50751.504,476
Jan 22, 2025799.55799.55752.30770.10770.102,472
Jan 21, 2025789.00796.90778.55788.45788.456,196
Jan 20, 2025786.10847.20776.50780.40780.4020,436
Jan 17, 2025760.00779.95760.00774.15774.154,752
Jan 16, 2025764.95782.45745.00777.85777.858,166
Jan 15, 2025779.00779.00712.80749.95749.956,878
Jan 14, 2025730.00733.10711.25714.35714.357,310
Jan 13, 2025739.65739.65707.55720.15720.1510,727
Jan 10, 2025773.05773.05739.25742.95742.955,365
Jan 9, 2025879.95879.95751.15759.90759.902,377
Jan 8, 2025782.70782.70756.20768.80768.802,624
Jan 7, 2025749.60771.15732.30767.35767.355,024
Jan 6, 2025767.95782.55725.80734.70734.7012,222
Jan 3, 2025779.35779.35757.05762.20762.207,760
Jan 2, 2025751.15767.45736.00764.60764.607,995
Jan 1, 2025729.10748.55723.05736.40736.407,215
Dec 31, 2024735.90754.00730.00732.10732.106,094
Dec 30, 2024743.55750.00726.15741.80741.805,968
Dec 27, 2024765.00765.00732.85742.55742.559,421
Dec 26, 2024779.30779.30737.55741.70741.7016,259
Dec 24, 2024793.50795.00760.00764.00764.005,624
Dec 23, 2024849.95849.95772.85777.90777.904,113
Dec 20, 2024837.45840.00798.00801.25801.253,486
Dec 19, 2024829.00830.30818.35821.45821.452,481
Dec 18, 2024864.95864.95823.80828.55828.553,881
Dec 17, 2024843.10844.45828.80830.80830.801,562
Dec 16, 2024883.95883.95835.80842.75842.752,823
Dec 13, 2024878.10878.10829.85833.20833.202,443
Dec 12, 2024869.60873.55833.45840.30840.305,189
Dec 11, 2024899.95899.95866.20870.95870.957,143
Dec 10, 2024879.00901.20872.65896.25896.257,958
Dec 9, 2024902.00902.00875.65878.70878.705,971
Dec 6, 2024913.95913.95878.45899.45899.4511,655
Dec 5, 2024892.55899.35868.00892.35892.3523,486
Dec 4, 2024842.60947.95842.60893.25893.2592,956
Dec 3, 2024827.00834.70821.50827.85827.853,444
Dec 2, 2024827.05828.95817.75825.85825.851,215
Nov 29, 2024836.90840.00818.85826.75826.754,246
Nov 28, 2024841.75846.95838.00844.15844.151,787
Nov 27, 2024842.15842.95832.75840.25840.253,106
Nov 26, 2024832.00845.95824.75840.35840.352,829
Nov 25, 2024815.65833.85815.65830.00830.00560
Nov 22, 2024835.00835.00810.00814.30814.303,559
Nov 21, 2024815.50837.95815.05823.40823.4011,627
Nov 19, 2024841.70841.95829.20832.65832.651,339
Nov 18, 2024900.00900.00823.05836.05836.051,721
Nov 14, 2024790.35837.40790.35828.45828.452,236
Nov 13, 2024835.00841.05830.00836.45836.454,876
Nov 12, 2024840.05841.75830.95840.15840.152,369
Nov 11, 2024860.50860.50833.05840.45840.458,616
Nov 8, 2024830.00854.05820.90847.60847.6013,054
Nov 7, 2024840.00844.50826.00832.50832.503,354
Nov 6, 2024847.95847.95815.10839.50839.5020,751
Nov 4, 2024887.50887.50856.10863.70863.705,741
Nov 1, 2024878.15881.00858.25872.40872.40891
Oct 31, 2024864.85871.95854.90869.50869.504,783
Oct 29, 2024846.95890.75846.95868.90868.906,387
Oct 28, 2024859.00867.75850.10856.35856.351,909
Oct 25, 2024861.65867.00845.00857.45857.458,260
Oct 24, 2024855.40874.00853.05861.90861.906,235
Oct 23, 2024854.60860.50840.80856.30856.308,835
Oct 22, 2024880.15880.15849.00856.35856.352,647
Oct 21, 2024890.00892.10872.25876.95876.952,965
Oct 18, 2024880.20893.00868.00890.05890.051,914
Oct 17, 2024913.30913.30885.00888.70888.701,056
Oct 16, 2024885.50909.35885.50895.35895.355,559
Oct 15, 2024907.35909.45889.00903.55903.552,959
Oct 14, 2024903.05920.00888.35902.00902.001,270
Oct 11, 2024916.50916.50886.05897.85897.852,392
Oct 10, 2024893.00915.00890.00897.70897.704,844
Oct 9, 2024913.35921.85899.90908.80908.8015,322
Oct 8, 2024826.00918.95799.60913.35913.3522,315
Oct 7, 2024858.00875.75819.35821.80821.805,205
Oct 4, 2024881.80882.25853.75858.70858.707,988
Oct 3, 2024906.70909.90871.70881.80881.806,994
Oct 1, 2024884.95910.90875.55906.70906.7019,601
Sep 30, 2024876.00877.95865.10875.10875.102,148
Sep 27, 2024881.80894.85872.85876.20876.202,290
Sep 26, 2024889.30890.00874.25882.80882.805,583
Sep 25, 2024890.00893.65873.35888.15888.152,295
Sep 24, 2024909.40926.85885.70890.25890.257,689
Sep 23, 2024894.00908.40875.05900.85900.854,786
Sep 20, 2024854.00893.00854.00879.30879.3011,496
Sep 19, 2024852.35881.35838.60870.85870.856,839
Sep 18, 2024842.00861.75842.00851.45851.455,709
Sep 17, 2024854.95858.75851.05856.95856.952,587
Sep 16, 2024864.00873.45847.00852.35852.352,047
Sep 13, 2024880.00881.00859.00863.60863.601,692
Sep 12, 2024853.10871.30853.10863.70863.701,543
Sep 11, 2024869.00874.30858.60863.60863.603,315
Sep 10, 2024874.00878.35856.50863.00863.0012,014
Sep 9, 2024834.00869.45833.00867.35867.357,844
Sep 6, 2024840.00849.10830.75839.65839.652,603
Sep 5, 2024839.95845.00830.00840.85840.853,849
Sep 4, 2024840.00846.35823.50838.55838.554,439
Sep 3, 2024843.80844.90838.80841.55841.55924
Sep 2, 2024849.00851.00834.80840.95840.952,291
Aug 30, 2024846.00849.90836.05845.65845.652,513
Aug 29, 2024823.70843.10823.70836.70836.701,717
Aug 28, 2024846.00849.15838.05840.05840.053,439
Aug 26, 2024859.95859.95832.05839.50839.502,240
Aug 23, 2024848.00848.00829.55843.15843.155,568
Aug 22, 2024839.90845.00825.00835.70835.704,533
Aug 21, 2024829.90831.80821.25824.50824.502,068
Aug 20, 2024825.00832.95809.15818.40818.404,721
Aug 19, 2024792.05815.95791.05814.90814.902,614
Aug 16, 2024829.90829.90790.00798.30798.302,364
Aug 14, 2024807.35807.35772.05797.25797.258,780
Aug 13, 2024805.65805.85782.05786.45786.456,275
Aug 12, 2024809.95816.50794.75805.60805.602,013
Aug 9, 2024 2.50 Dividend
Aug 9, 2024817.60817.60805.50809.35809.35746
Aug 8, 2024790.00816.75790.00803.75801.251,712
Aug 7, 2024840.00840.00790.00803.30800.808,260
Aug 6, 2024817.05825.65775.40797.55795.076,396
Aug 5, 2024833.00835.20793.35803.75801.257,641
Aug 2, 2024835.00842.75832.05836.00833.403,461
Aug 1, 2024850.00850.00832.00841.10838.485,171
Jul 31, 2024845.95845.95831.80839.70837.0917,641
Jul 30, 2024878.05890.00836.70845.95843.3234,034
Jul 29, 2024942.90942.90852.95883.30880.5523,173
Jul 26, 2024920.00937.15910.35930.05927.161,721
Jul 25, 2024901.85914.60894.00907.90905.081,858
Jul 24, 2024910.00910.00888.75903.40900.595,417
Jul 23, 2024875.05900.75853.20885.05882.3011,629
Jul 22, 2024868.70901.85868.70883.60880.851,349
Jul 19, 2024878.00906.05878.00892.80890.026,052
Jul 18, 2024901.05906.10885.05895.15892.374,368
Jul 16, 2024908.55908.55895.00906.00903.183,873
Jul 15, 2024900.90914.75891.75908.90906.076,177
Jul 12, 2024906.30928.00899.30900.90898.101,671
Jul 11, 2024923.00923.00905.25906.65903.83773
Jul 10, 2024925.90925.90882.15903.10900.293,020
Jul 9, 2024935.00950.00898.50908.40905.577,002
Jul 8, 2024929.30943.65926.40941.10938.171,649
Jul 5, 2024914.50933.95914.50929.30926.411,883
Jul 4, 2024917.00918.40905.35914.10911.262,761
Jul 3, 2024910.25917.00905.05914.60911.766,157
Jul 2, 2024940.00940.00904.20910.25907.42872
Jul 1, 2024913.40916.10907.00909.90907.071,662
Jun 28, 2024904.50917.95893.45913.60910.767,572
Jun 27, 2024909.40916.40891.55911.65908.81958
Jun 26, 2024919.00919.00908.35909.70906.871,669
Jun 25, 2024914.00924.95906.15918.25915.394,775
Jun 24, 2024896.00918.95896.00911.30908.476,318
Jun 21, 2024915.00916.40904.30912.30909.462,101
Jun 20, 2024919.95919.95904.25911.20908.371,693
Jun 19, 2024911.00914.95890.00905.05902.231,528
Jun 18, 2024895.00915.00895.00908.65905.826,661
Jun 14, 2024884.00903.80884.00894.60891.823,020
Jun 13, 2024883.70896.05881.35885.85883.096,735
Jun 12, 2024910.00910.00875.00883.70880.951,373
Jun 11, 2024900.00900.00875.15879.55876.812,819
Jun 10, 2024885.00894.70872.05882.40879.667,085
Jun 7, 2024867.00885.00849.00881.20878.469,239
Jun 6, 2024869.35871.15848.00851.55848.903,483
Jun 5, 2024831.00862.85827.45852.30849.658,248
Jun 4, 2024850.00865.00793.35834.05831.4622,440
Jun 3, 2024917.00917.00848.05856.55853.894,389
May 31, 2024846.15853.35840.35842.65840.031,734
May 30, 2024855.95856.00840.00848.95846.317,996
May 29, 2024853.00856.00843.15848.45845.816,490
May 28, 2024858.00862.90847.00851.40848.755,201
May 27, 2024852.00859.55838.00854.95852.293,768
May 24, 2024875.15882.80844.00853.95851.2922,832
May 23, 2024894.95907.45874.50879.80877.068,862
May 22, 2024868.05888.00853.05882.75880.0010,904
May 21, 2024890.00899.35850.00865.00862.319,541
May 17, 2024894.75909.65868.50872.80870.098,668
May 16, 2024968.05972.85890.00913.00910.1615,346
May 15, 2024980.50980.50950.50969.00965.991,492
May 14, 2024951.00964.80951.00961.25958.263,347
May 13, 2024955.00979.95920.75953.15950.195,332
May 10, 2024925.00956.35923.75951.80948.844,081
May 9, 2024955.25982.25913.45920.35917.497,240
May 8, 2024967.75986.90958.55982.70979.644,741
May 7, 2024981.05989.50957.25967.75964.742,623
May 6, 2024970.10985.00959.00980.65977.608,373
May 3, 2024996.90996.90965.00967.55964.548,438
May 2, 20241,000.651,000.65975.00978.60975.562,756
Apr 30, 2024990.351,004.95983.65990.60987.526,423
Apr 29, 20241,001.501,005.75987.50989.75986.673,107
Apr 26, 2024997.351,006.25975.00980.35977.3010,140
Apr 25, 20241,004.151,010.00990.45995.45992.351,832
Apr 24, 20241,010.051,018.80996.351,003.00999.882,931
Apr 23, 20241,029.101,029.10997.001,003.401,000.286,209
Apr 22, 2024996.401,025.00989.051,022.051,018.8712,994
Apr 19, 2024971.10988.20955.85981.40978.353,354
Apr 18, 20241,004.001,004.00966.05971.10968.0811,968
Apr 16, 2024979.001,018.05979.00990.95987.877,192
Apr 15, 2024905.051,015.20905.05987.30984.238,832
Apr 12, 20241,054.501,054.501,015.251,018.901,015.7310,652
Apr 10, 20241,039.951,062.501,020.901,049.401,046.145,972
Apr 9, 20241,091.801,091.801,036.051,039.351,036.1211,044
Apr 8, 20241,044.001,106.701,033.751,078.551,075.2016,664
Apr 5, 20241,072.751,072.751,016.001,029.501,026.309,138
Apr 4, 20241,055.151,065.701,029.951,045.701,042.4524,151
Apr 3, 20241,009.651,071.551,005.351,054.601,051.3218,573
Apr 2, 2024997.251,020.00979.95997.60994.5012,696
Apr 1, 20241,010.601,037.00984.45993.60990.5111,857
Mar 28, 2024920.001,019.00915.10990.05986.9750,142
Mar 27, 2024930.00935.00905.00913.55910.7110,116
Mar 26, 2024906.20938.45906.20925.90923.029,654
Mar 22, 2024889.95915.00887.50904.85902.045,817
Mar 21, 2024898.55905.25876.60885.10882.354,687
Mar 20, 2024878.55895.55852.55882.65879.901,899
Mar 19, 2024889.95889.95856.00858.45855.784,632
Mar 18, 2024885.80885.80843.00866.25863.564,670
Mar 15, 2024884.85885.00842.05877.50874.779,244
Mar 14, 2024847.85898.70829.40882.15879.4114,499
Mar 13, 2024899.75902.95814.00837.15834.5532,775
Mar 12, 2024921.55924.40880.10892.10889.3312,340
Mar 11, 2024939.60950.00909.90920.55917.693,442
Mar 7, 2024940.15944.90921.20932.90930.002,274
Mar 6, 2024981.20981.20915.35940.25937.3316,874
Mar 5, 2024953.35996.00947.40980.75977.7011,458
Mar 4, 2024920.35967.00920.35952.15949.196,623
Mar 1, 2024968.45968.45928.60943.85940.914,968
Feb 29, 2024927.70950.00904.65944.65941.717,911
Feb 28, 2024968.75968.75911.70926.65923.779,113
Feb 27, 2024958.00961.30941.45944.35941.415,359
Feb 26, 2024977.20977.20940.70956.10953.134,365
Feb 23, 2024959.55970.25945.25958.00955.026,116
Feb 22, 2024932.05967.35920.40954.70951.738,726
Feb 21, 2024993.251,012.95932.00942.20939.2715,195
Feb 20, 2024981.45996.00979.65991.05987.9714,938
Feb 19, 2024986.201,008.60960.00978.20975.1612,318
Feb 16, 2024896.90978.50896.90968.30965.2923,401
Feb 15, 2024882.05907.40872.60887.75884.993,729
Feb 14, 2024881.20899.90868.65884.45881.701,160
Feb 13, 2024828.10891.55828.10886.45883.692,037
Feb 12, 2024879.70902.90848.10858.95856.283,536
Feb 9, 2024858.85891.20831.10879.75877.012,835
Feb 8, 2024902.00918.65854.80870.15867.444,840
Feb 7, 2024905.10917.95891.15896.65893.8610,319
Feb 6, 2024894.85907.50876.60905.00902.193,062
Feb 5, 2024892.45892.45870.15877.40874.673,821