Wanbury - WANBURY Share Price History

Wanbury

CMP as on 27-May-22 15:22

67.55

-0.85 -1.24%

Open

₹ 68.40

Turnover (lac)

₹ 10

Prev. Close

₹ 68.40

Day's Vol (shares)

₹ 14,201

Day's Range (₹)

₹ 67.55

₹ 70.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
27-May-2022	68.40	70	67.60	67.60	28	0.97	14,201	2.45	-0.90
26-May-2022	66.80	69.40	63.50	68.40	111	0.86	13,132	5.90	1.60
25-May-2022	68	70	66	66.80	48	0.87	12,965	3.95	-1.20
24-May-2022	67.80	69.90	66	68.10	47	0.90	13,057	3.90	0.30
23-May-2022	66.90	67.90	65.30	67.80	48	0.59	8,784	2.60	0.90
20-May-2022	68.70	68.70	64	64.70	178	3.04	46,155	4.65	-4
19-May-2022	67.50	69.20	65.10	66.50	32	0.16	2,399	4.10	-1
18-May-2022	69.10	71.70	67.40	68	105	1.89	27,415	4.25	-1.10
17-May-2022	71.90	71.90	68.60	70.90	30	0.12	1,781	3.35	-1.10
16-May-2022	73.30	73.50	67.80	68.80	48	0.51	7,235	5.75	-4.50
13-May-2022	70.60	71.40	67.20	70.30	40	0.33	4,729	4.25	-0.30
12-May-2022	67	71.80	66.40	68	60	0.49	7,167	5.35	1
11-May-2022	71.30	74	69.90	69.90	84	0.71	10,073	4.15	-1.50
10-May-2022	73.10	77.80	72.60	73.50	81	0.94	12,487	5.20	0.40
09-May-2022	78.50	78.90	73.70	74.60	43	0.29	3,824	5.15	-3.90
06-May-2022	79	79	76.10	77	36	0.13	1,719	2.90	-2.10
05-May-2022	82.80	82.80	77.50	78.60	50	0.73	9,158	5.25	-4.20
04-May-2022	79.80	80.90	75.20	80.90	124	2.82	35,009	5.70	1.05
02-May-2022	78	78	75.30	77	24	0.05	694	2.75	-1
29-Apr-2022	80.80	80.80	78.10	78.20	35	0.41	5,219	2.70	-2.60