Adani Wilmar Ltd (Adani Wilmar) Corporate Action | India Infoline

Adani Wilmar Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
25-Aug-2023	377	378.75	373	373.55	19642	389477936.65	546843	5.75	-3.45
28-Aug-2023	373.55	378	370.4	371.6	22368	367581354.8	520956	7.60	-1.95
29-Aug-2023	372.35	374.85	368.3	370.4	45469	517836066.2	691964	6.55	-1.95
30-Aug-2023	372.5	373.1	368.65	368.95	38232	402115822.8	760299	4.45	-3.55
31-Aug-2023	368.25	368.25	358	359.5	57570	793453633.75	1451109	10.25	-8.75
01-Sep-2023	354.85	357	348	352.25	69367	1204053388.1	1714821	9.00	-2.60
04-Sep-2023	355.15	357.7	351.2	351.85	37848	654647411	1218270	6.50	-3.30
05-Sep-2023	353.7	355	350	350.4	34169	567324159.4	979435	5.00	-3.30
06-Sep-2023	351	355.3	348.4	352.65	34732	778485531.3	1184056	6.90	1.65
07-Sep-2023	353.8	355.5	352.3	353	23205	448393392.05	739463	3.20	-0.80
08-Sep-2023	354.25	361.8	352.5	354.6	34778	819440235.6	1165575	9.30	0.35
11-Sep-2023	358.45	368.2	355.4	363.8	54181	1427760693.1	1745897	12.80	5.35
12-Sep-2023	368.5	369.5	352.25	353.45	38403	753438453.6	1102215	17.25	-15.05
13-Sep-2023	354.95	358.7	350.3	352.3	22878	424362360.95	609236	8.40	-2.65
14-Sep-2023	356.05	356.05	352	352.65	17533	345194209.95	550825	4.05	-3.40
15-Sep-2023	354.65	354.65	351.65	352.3	17485	310012240.5	560712	3.00	-2.35
18-Sep-2023	354.45	358.05	351	351.6	21797	472233248.05	756264	7.05	-2.85
20-Sep-2023	351.6	352.65	349	349.25	21576	309991899.05	576761	3.65	-2.35
21-Sep-2023	349.25	351.15	345.8	346.25	24048	323210565.3	527873	5.35	-3.00
22-Sep-2023	346.5	348.4	342	342.8	21767	301546024.1	490214	6.40	-3.70