Wanbury

Wanbury Ltd Historical Data

NSEBSE

₹253.75

(1.72%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/09/2025

To Date

04/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	281.85	283.85	276	277.65	656	75,93,424.9	19,201
05-Sep-2025	278.2	288	275.75	278.9	1,573	1,72,29,378.6	35,424
08-Sep-2025	280.35	288.45	265.05	274.05	2,580	4,45,48,027.8	80,016
09-Sep-2025	274	274.6	264	266.25	1,506	1,00,51,530	23,072
10-Sep-2025	268.25	271.5	265.05	266.1	1,009	78,32,930.15	17,986
11-Sep-2025	266.1	272	264.1	265.45	1,380	6,29,41,506.65	2,05,614
12-Sep-2025	268.1	268.8	258.05	260.2	1,100	1,09,90,856.05	26,785
15-Sep-2025	260.2	265.9	254.95	256.75	2,009	1,96,21,385.65	48,423
16-Sep-2025	260.6	260.6	248.6	254.9	3,327	7,45,25,984	2,28,817
17-Sep-2025	257.45	260.05	249.75	254.6	3,960	6,70,31,468.55	1,59,817
18-Sep-2025	256.45	264.8	252.35	258.6	2,638	3,12,14,945.95	74,420
19-Sep-2025	263	263	249.15	250.25	2,012	2,43,35,649.95	67,221
22-Sep-2025	246.4	253.25	246.4	249.65	1,323	1,15,52,894.65	30,107
23-Sep-2025	247.15	252.3	244.1	249.55	2,018	1,40,05,783.7	31,390
24-Sep-2025	252	256	244.2	250.75	2,544	2,66,34,068.25	62,021
25-Sep-2025	253.25	254	246.5	252.15	1,254	1,61,64,815.1	46,407
26-Sep-2025	250.85	254	244.2	246.55	2,507	2,07,02,405.75	48,833
29-Sep-2025	246.55	253.9	246.55	250.05	1,348	1,64,87,416.05	43,324
30-Sep-2025	246.5	256.5	245.3	254.5	1,934	1,93,44,551.85	48,590
01-Oct-2025	257.05	257.05	248.1	249.45	1,134	1,00,82,064.7	29,869
03-Oct-2025	253	257	249	253.75	2,662	2,67,63,881	67,963