NSE - Delayed Quote INR

Wonderla Holidays Limited (WONDERLA.NS)

Compare
719.70
-22.20
(-2.99%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 735.55 739.50 707.55 719.70 719.70 81,350
Jan 10, 2025 757.85 760.00 739.00 741.90 741.90 36,113
Jan 9, 2025 780.00 785.00 751.85 757.85 757.85 34,402
Jan 8, 2025 768.00 775.50 756.00 770.60 770.60 62,991
Jan 7, 2025 745.90 772.00 732.75 768.00 768.00 104,021
Jan 6, 2025 768.80 781.45 725.50 734.90 734.90 107,542
Jan 3, 2025 767.10 786.00 756.20 761.75 761.75 70,308
Jan 2, 2025 741.75 768.00 739.50 764.05 764.05 93,866
Jan 1, 2025 734.85 748.55 723.00 734.85 734.85 178,791
Dec 31, 2024 741.65 754.65 729.60 730.80 730.80 90,120
Dec 30, 2024 750.85 750.85 726.45 741.65 741.65 294,218
Dec 27, 2024 747.10 752.00 733.00 743.25 743.25 167,591
Dec 26, 2024 772.00 772.95 738.05 741.70 741.70 140,341
Dec 24, 2024 790.70 798.00 758.00 763.60 763.60 156,674
Dec 23, 2024 816.80 818.00 773.00 778.35 778.35 160,419
Dec 20, 2024 822.20 825.10 797.20 801.75 801.75 82,359
Dec 19, 2024 831.80 832.00 817.00 822.15 822.15 55,203
Dec 18, 2024 837.35 837.40 825.00 828.65 828.65 38,809
Dec 17, 2024 845.60 849.95 829.85 831.70 831.70 57,062
Dec 16, 2024 835.80 854.20 834.45 844.95 844.95 59,861
Dec 13, 2024 845.00 856.50 827.80 833.80 833.80 68,555
Dec 12, 2024 877.90 877.90 833.15 840.90 840.90 105,221
Dec 11, 2024 897.10 897.10 865.35 871.10 871.10 137,789
Dec 10, 2024 885.95 900.95 871.00 897.55 897.55 106,174
Dec 9, 2024 899.40 899.40 876.55 881.05 881.05 53,182
Dec 6, 2024 894.45 905.40 877.40 899.40 899.40 107,816
Dec 5, 2024 883.95 899.80 867.00 894.45 894.45 228,532
Dec 4, 2024 841.90 947.40 840.05 890.85 890.85 1,912,756
Dec 3, 2024 828.00 834.70 820.50 826.05 826.05 76,526
Dec 2, 2024 828.90 829.55 815.55 825.65 825.65 38,123
Nov 29, 2024 840.00 840.00 821.65 828.90 828.90 34,967
Nov 28, 2024 835.00 846.95 835.00 843.25 843.25 19,780
Nov 27, 2024 840.00 844.90 834.00 840.40 840.40 26,803
Nov 26, 2024 829.05 844.90 825.00 840.80 840.80 21,157
Nov 25, 2024 820.35 834.10 820.35 828.15 828.15 37,559
Nov 22, 2024 822.80 830.90 809.35 817.95 817.95 36,290
Nov 21, 2024 835.00 835.00 820.00 822.80 822.80 53,535
Nov 19, 2024 835.05 843.00 830.00 832.10 832.10 34,262
Nov 18, 2024 820.60 848.95 820.00 839.45 839.45 51,775
Nov 14, 2024 836.95 839.95 818.55 829.95 829.95 49,145
Nov 13, 2024 840.50 843.45 827.35 836.65 836.65 45,597
Nov 12, 2024 840.05 846.75 830.00 840.25 840.25 39,961
Nov 11, 2024 849.95 852.00 835.10 841.95 841.95 97,634
Nov 8, 2024 831.00 855.00 822.50 847.45 847.45 57,480
Nov 7, 2024 845.00 846.30 826.10 831.15 831.15 112,288
Nov 6, 2024 831.00 846.60 829.25 839.55 839.55 105,676
Nov 5, 2024 863.05 870.00 828.00 849.65 849.65 224,631
Nov 4, 2024 873.00 873.00 857.05 863.05 863.05 41,516
Nov 1, 2024 877.05 887.95 855.65 871.95 871.95 36,504
Oct 31, 2024 860.40 871.50 858.20 870.85 870.85 27,364
Oct 30, 2024 869.90 871.50 852.60 860.35 860.35 22,191
Oct 29, 2024 850.00 891.75 850.00 869.90 869.90 102,033
Oct 28, 2024 860.30 868.40 849.00 855.10 855.10 34,429
Oct 25, 2024 875.00 875.00 845.00 860.30 860.30 47,053
Oct 24, 2024 858.00 870.40 851.55 858.85 858.85 29,333
Oct 23, 2024 856.00 862.00 844.10 856.10 856.10 40,149
Oct 22, 2024 875.00 878.65 847.70 855.40 855.40 73,420
Oct 21, 2024 881.00 891.10 870.05 878.35 878.35 33,391
Oct 18, 2024 886.00 894.85 866.65 891.15 891.15 36,130
Oct 17, 2024 904.00 904.95 883.35 889.60 889.60 23,139
Oct 16, 2024 894.10 905.00 885.55 896.40 896.40 36,990
Oct 15, 2024 914.40 914.40 888.65 903.30 903.30 42,324
Oct 14, 2024 910.30 918.00 889.10 907.15 907.15 42,218
Oct 11, 2024 888.40 917.00 886.00 903.05 903.05 37,376
Oct 10, 2024 909.00 914.70 889.05 898.15 898.15 102,222
Oct 9, 2024 915.00 923.35 901.05 909.95 909.95 112,804
Oct 8, 2024 803.80 919.90 799.00 911.45 911.45 503,943
Oct 7, 2024 867.35 878.00 817.25 822.65 822.65 107,067
Oct 4, 2024 880.00 884.45 853.00 858.85 858.85 83,385
Oct 3, 2024 905.00 909.00 872.00 881.75 881.75 108,835
Oct 1, 2024 882.00 911.20 876.00 907.10 907.10 96,890
Sep 30, 2024 876.35 878.40 865.00 871.05 871.05 18,500
Sep 27, 2024 889.35 896.00 873.25 876.35 876.35 92,648
Sep 26, 2024 892.00 892.00 875.00 883.05 883.05 131,489
Sep 25, 2024 890.00 895.95 872.05 887.75 887.75 30,773
Sep 24, 2024 901.70 924.00 885.00 890.40 890.40 63,170
Sep 23, 2024 885.00 909.00 874.85 899.70 899.70 103,477
Sep 20, 2024 865.45 894.95 860.00 880.40 880.40 113,574
Sep 19, 2024 850.95 884.70 838.05 867.65 867.65 83,555
Sep 18, 2024 862.30 863.20 847.10 852.40 852.40 45,088
Sep 17, 2024 858.70 865.00 850.40 856.65 856.65 30,205
Sep 16, 2024 868.00 872.70 844.15 852.20 852.20 48,343
Sep 13, 2024 870.80 874.00 856.50 864.75 864.75 39,321
Sep 12, 2024 870.30 872.95 855.75 864.65 864.65 29,399
Sep 11, 2024 855.00 879.00 855.00 863.90 863.90 80,766
Sep 10, 2024 872.75 879.30 860.60 863.55 863.55 117,089
Sep 9, 2024 832.10 869.90 832.10 865.70 865.70 168,750
Sep 6, 2024 849.00 849.60 830.30 840.30 840.30 55,229
Sep 5, 2024 838.00 845.75 830.00 842.20 842.20 53,704
Sep 4, 2024 835.00 845.00 822.05 838.10 838.10 186,438
Sep 3, 2024 840.00 847.45 836.05 842.20 842.20 26,478
Sep 2, 2024 850.00 850.00 835.00 841.55 841.55 32,346
Aug 30, 2024 828.10 850.00 828.10 846.60 846.60 28,156
Aug 29, 2024 833.00 846.15 833.00 834.80 834.80 26,366
Aug 28, 2024 847.35 850.65 839.10 840.50 840.50 24,401
Aug 27, 2024 840.65 851.90 834.95 844.65 844.65 42,689
Aug 26, 2024 850.00 850.00 831.75 839.70 839.70 37,598
Aug 23, 2024 848.70 848.70 823.55 844.15 844.15 44,778
Aug 22, 2024 826.15 847.10 823.40 834.85 834.85 153,159
Aug 21, 2024 828.95 834.95 815.05 825.15 825.15 59,653
Aug 20, 2024 820.00 842.00 810.00 820.45 820.45 105,999
Aug 19, 2024 796.90 814.50 790.45 813.45 813.45 312,736
Aug 16, 2024 806.75 809.65 788.15 799.75 799.75 48,079
Aug 14, 2024 793.85 802.50 770.05 797.65 797.65 48,015
Aug 13, 2024 811.05 811.40 782.55 786.00 786.00 49,007
Aug 12, 2024 810.00 815.55 790.00 803.80 803.80 103,349
Aug 9, 2024 2.50 Dividend
Aug 9, 2024 809.35 815.00 805.60 810.00 810.00 45,135
Aug 8, 2024 812.75 817.95 798.00 803.90 801.40 33,996
Aug 7, 2024 818.80 818.80 787.65 804.05 801.55 65,479
Aug 6, 2024 816.05 829.00 775.00 794.80 792.33 274,037
Aug 5, 2024 824.00 835.60 793.25 804.75 802.25 470,796
Aug 2, 2024 841.50 842.60 831.55 838.20 835.59 131,245
Aug 1, 2024 841.00 850.00 832.25 842.95 840.33 202,715
Jul 31, 2024 845.00 847.60 834.15 840.05 837.44 136,678
Jul 30, 2024 880.00 892.00 834.00 845.45 842.82 470,679
Jul 29, 2024 930.90 938.55 840.95 882.60 879.86 424,314
Jul 26, 2024 905.00 936.00 905.00 930.90 928.01 57,585
Jul 25, 2024 904.00 914.95 890.00 908.30 905.48 66,647
Jul 24, 2024 889.20 910.55 876.05 906.25 903.43 33,096
Jul 23, 2024 889.75 901.00 850.00 881.30 878.56 72,811
Jul 22, 2024 890.00 905.45 881.05 883.35 880.60 38,472
Jul 19, 2024 900.85 906.00 885.00 893.25 890.47 42,661
Jul 18, 2024 909.00 909.35 885.75 894.25 891.47 37,542
Jul 16, 2024 910.00 910.00 893.55 903.05 900.24 75,722
Jul 15, 2024 901.00 915.00 892.20 909.30 906.47 29,735
Jul 12, 2024 914.50 930.00 898.10 900.70 897.90 44,779
Jul 11, 2024 914.75 914.80 903.45 908.30 905.48 20,787
Jul 10, 2024 910.05 923.45 881.00 903.45 900.64 63,688
Jul 9, 2024 941.20 953.90 896.20 909.90 907.07 66,219
Jul 8, 2024 935.90 944.95 925.00 941.20 938.27 61,090
Jul 5, 2024 917.00 935.50 917.00 929.35 926.46 67,401
Jul 4, 2024 917.00 920.00 910.00 914.30 911.46 35,715
Jul 3, 2024 909.10 919.10 907.05 916.70 913.85 27,970
Jul 2, 2024 916.70 916.80 903.55 909.10 906.27 32,554
Jul 1, 2024 910.00 920.10 903.05 910.55 907.72 30,788
Jun 28, 2024 910.00 922.00 906.50 914.00 911.16 33,171
Jun 27, 2024 902.00 916.25 902.00 910.25 907.42 45,517
Jun 26, 2024 915.25 924.80 909.05 910.15 907.32 26,379
Jun 25, 2024 917.20 924.95 904.20 919.45 916.59 42,702
Jun 24, 2024 914.00 918.95 903.55 911.10 908.27 36,570
Jun 21, 2024 917.85 918.90 908.75 911.95 909.11 29,144
Jun 20, 2024 913.35 918.10 905.00 911.35 908.52 37,492
Jun 19, 2024 910.00 914.85 890.00 906.50 903.68 52,596
Jun 18, 2024 909.60 915.00 898.60 909.05 906.22 67,323
Jun 14, 2024 891.90 905.00 886.10 894.20 891.42 75,628
Jun 13, 2024 880.10 896.90 880.10 886.00 883.24 71,174
Jun 12, 2024 880.00 889.35 875.00 882.70 879.95 249,970
Jun 11, 2024 890.75 894.65 880.45 885.70 882.95 44,742
Jun 10, 2024 889.00 894.60 873.50 884.85 882.10 59,722
Jun 7, 2024 857.45 883.60 850.70 880.25 877.51 88,988
Jun 6, 2024 863.00 870.90 847.90 850.95 848.30 153,692
Jun 5, 2024 831.65 864.00 828.60 853.85 851.19 50,792
Jun 4, 2024 860.00 862.90 795.10 831.65 829.06 135,273
Jun 3, 2024 879.95 879.95 848.00 854.30 851.64 78,258
May 31, 2024 855.00 855.05 841.10 843.75 841.13 38,473
May 30, 2024 851.00 856.00 840.00 849.05 846.41 44,758
May 29, 2024 851.30 858.00 843.60 848.25 845.61 249,344
May 28, 2024 866.00 866.00 846.30 851.30 848.65 109,140
May 27, 2024 855.80 860.00 838.45 855.25 852.59 292,107
May 24, 2024 881.95 882.95 843.00 854.65 851.99 327,342
May 23, 2024 884.40 908.00 874.05 878.15 875.42 128,794
May 22, 2024 862.00 888.40 855.00 883.30 880.55 80,715
May 21, 2024 895.70 904.20 850.00 862.05 859.37 256,785
May 17, 2024 900.00 910.00 867.35 872.15 869.44 317,027
May 16, 2024 974.50 974.50 884.95 916.20 913.35 210,610
May 15, 2024 964.00 974.40 951.00 969.00 965.99 28,235
May 14, 2024 967.70 967.70 950.70 962.10 959.11 24,958
May 13, 2024 956.00 979.40 921.00 951.45 948.49 75,106
May 10, 2024 926.00 959.30 922.30 952.40 949.44 69,117
May 9, 2024 983.50 985.00 911.00 920.45 917.59 116,499
May 8, 2024 965.30 989.80 954.05 983.50 980.44 40,367
May 7, 2024 980.05 989.65 955.05 969.95 966.93 42,693
May 6, 2024 973.85 987.00 958.80 982.05 979.00 50,597
May 3, 2024 988.00 988.25 964.55 967.05 964.04 54,293
May 2, 2024 990.00 998.00 974.50 978.05 975.01 62,901
Apr 30, 2024 989.25 1,005.00 983.25 990.95 987.87 43,505
Apr 29, 2024 999.85 1,006.55 985.00 989.25 986.17 51,647
Apr 26, 2024 1,006.80 1,006.80 975.00 980.75 977.70 96,498
Apr 25, 2024 1,007.00 1,011.50 991.95 995.25 992.15 42,311
Apr 24, 2024 1,011.70 1,023.00 995.05 1,003.90 1,000.78 64,361
Apr 23, 2024 1,024.85 1,024.85 996.75 1,004.20 1,001.08 50,743
Apr 22, 2024 999.95 1,025.00 990.65 1,021.75 1,018.57 86,952
Apr 19, 2024 972.00 989.90 952.65 981.35 978.30 58,969
Apr 18, 2024 998.00 1,002.70 966.05 971.65 968.63 65,280
Apr 16, 2024 984.75 1,019.00 975.70 990.80 987.72 77,132
Apr 15, 2024 1,018.95 1,018.95 960.00 984.85 981.79 111,891
Apr 12, 2024 1,048.35 1,051.50 1,015.00 1,019.00 1,015.83 58,542
Apr 10, 2024 1,045.00 1,065.50 1,020.05 1,048.10 1,044.84 104,228
Apr 9, 2024 1,084.90 1,084.95 1,035.45 1,041.35 1,038.11 135,021
Apr 8, 2024 1,045.25 1,105.90 1,032.10 1,080.05 1,076.69 300,910
Apr 5, 2024 1,054.10 1,066.70 1,015.35 1,031.45 1,028.24 111,684
Apr 4, 2024 1,063.65 1,066.65 1,030.00 1,046.30 1,043.05 189,600
Apr 3, 2024 1,002.55 1,073.65 1,002.50 1,053.65 1,050.37 291,146
Apr 2, 2024 996.10 1,024.95 977.00 997.75 994.65 129,790
Apr 1, 2024 1,019.00 1,040.65 984.00 993.40 990.31 311,313
Mar 28, 2024 920.25 1,020.00 915.05 993.70 990.61 780,473
Mar 27, 2024 935.00 939.00 900.00 913.55 910.71 49,820
Mar 26, 2024 910.00 942.50 910.00 922.85 919.98 89,806
Mar 22, 2024 884.45 915.00 884.45 903.15 900.34 49,252
Mar 21, 2024 886.15 907.00 875.65 881.55 878.81 99,224
Mar 20, 2024 867.85 897.30 850.00 884.00 881.25 67,068
Mar 19, 2024 865.05 885.90 855.40 859.55 856.88 47,986
Mar 18, 2024 879.50 879.50 845.00 865.90 863.21 75,657
Mar 15, 2024 879.85 885.00 837.00 879.50 876.76 62,394
Mar 14, 2024 842.05 898.05 830.00 881.80 879.06 100,737
Mar 13, 2024 893.05 904.95 815.05 837.00 834.40 189,230
Mar 12, 2024 928.75 928.80 880.80 892.10 889.33 76,495
Mar 11, 2024 935.95 960.00 907.70 918.50 915.64 52,786
Mar 7, 2024 947.95 947.95 922.05 933.70 930.80 43,874
Mar 6, 2024 983.00 983.00 916.65 940.30 937.38 71,727
Mar 5, 2024 955.85 995.00 947.75 979.45 976.40 86,221
Mar 4, 2024 943.40 967.95 934.85 950.85 947.89 59,775
Mar 1, 2024 957.10 959.00 930.00 944.00 941.06 28,116
Feb 29, 2024 920.10 953.00 906.55 944.60 941.66 43,933
Feb 28, 2024 941.55 949.00 915.00 926.60 923.72 61,441
Feb 27, 2024 961.30 961.35 940.90 943.80 940.86 25,588
Feb 26, 2024 967.25 969.95 940.00 955.70 952.73 52,558
Feb 23, 2024 952.90 970.75 945.05 960.10 957.11 45,469
Feb 22, 2024 953.50 962.95 921.05 952.90 949.94 42,548
Feb 21, 2024 995.00 1,013.80 931.05 941.85 938.92 245,267
Feb 20, 2024 984.90 995.00 981.00 991.95 988.87 140,853
Feb 19, 2024 985.00 1,010.00 962.60 976.20 973.16 184,599
Feb 16, 2024 899.95 980.00 896.00 968.75 965.74 415,721
Feb 15, 2024 879.80 909.10 870.25 889.80 887.03 74,693
Feb 14, 2024 870.00 903.00 866.70 885.65 882.90 43,425
Feb 13, 2024 865.00 891.00 850.00 886.60 883.84 51,630
Feb 12, 2024 872.00 903.95 846.10 870.80 868.09 68,315
Feb 9, 2024 857.95 885.00 830.00 881.10 878.36 86,408
Feb 8, 2024 905.60 919.00 850.00 871.20 868.49 161,459
Feb 7, 2024 913.95 917.85 894.00 898.85 896.05 65,133
Feb 6, 2024 878.00 907.80 871.40 904.05 901.24 59,096
Feb 5, 2024 881.00 889.70 870.00 877.45 874.72 32,271
Feb 2, 2024 869.85 883.05 855.00 875.70 872.98 50,600
Feb 1, 2024 881.95 915.20 840.00 865.35 862.66 157,659
Jan 31, 2024 864.15 889.00 854.05 878.60 875.87 55,035
Jan 30, 2024 864.90 870.75 852.25 858.90 856.23 36,134
Jan 29, 2024 860.00 870.00 855.25 864.95 862.26 26,859
Jan 25, 2024 883.00 892.45 844.90 851.60 848.95 63,916
Jan 24, 2024 834.95 884.20 832.50 881.60 878.86 184,037
Jan 23, 2024 869.15 899.95 821.50 828.45 825.87 113,185
Jan 19, 2024 878.95 909.70 873.20 883.40 880.65 42,847
Jan 18, 2024 889.05 895.45 865.00 874.10 871.38 67,457
Jan 17, 2024 897.00 903.80 884.10 889.05 886.29 42,216
Jan 16, 2024 920.10 923.55 904.00 909.50 906.67 38,942
Jan 15, 2024 922.70 930.00 901.80 914.10 911.26 55,737