Wanbury Limited WANBURY
NSE · India · Health Technology
INR 196.90-2.60 (-1.30%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 197.99 | -0.76% | INR 199.60 | INR 203.00 | INR 191.00 | 563.97K |
| 2026-09-30 | INR 199.50 | -8.04% | INR 218.55 | INR 220.55 | INR 196.05 | 1.02M |
| 2026-09-29 | INR 216.95 | -2.38% | INR 221.80 | INR 229.95 | INR 216.05 | 242.04K |
| 2026-09-28 | INR 222.25 | -0.85% | INR 223.00 | INR 225.60 | INR 221.05 | 110.25K |
| 2026-09-25 | INR 224.15 | -0.44% | INR 226.45 | INR 234.25 | INR 222.85 | 119.98K |
| 2026-09-24 | INR 225.15 | -3.41% | INR 230.00 | INR 238.40 | INR 223.65 | 190.58K |
| 2026-09-23 | INR 233.10 | +4.67% | INR 222.70 | INR 241.75 | INR 222.65 | 256.09K |
| 2026-09-22 | INR 222.70 | -2.13% | INR 228.05 | INR 230.00 | INR 221.00 | 104.10K |
| 2026-09-21 | INR 227.55 | +2.15% | INR 222.75 | INR 231.95 | INR 220.25 | 165.37K |
| 2026-09-18 | INR 222.75 | -0.40% | INR 226.10 | INR 228.00 | INR 221.25 | 113.16K |
| 2026-09-17 | INR 223.65 | +0.47% | INR 220.50 | INR 230.00 | INR 220.50 | 101.31K |
| 2026-09-16 | INR 222.60 | -0.22% | INR 223.85 | INR 229.30 | INR 219.00 | 160.58K |
| 2026-09-15 | INR 223.10 | -6.79% | INR 237.10 | INR 240.50 | INR 220.35 | 227.24K |
| 2026-09-14 | INR 239.35 | 0.00% | INR 239.35 | INR 239.35 | INR 239.35 | 0 |
| 2026-09-11 | INR 239.35 | -0.87% | INR 240.00 | INR 240.40 | INR 234.75 | 59.57K |
| 2026-09-10 | INR 241.45 | -1.35% | INR 244.35 | INR 249.70 | INR 240.40 | 60.10K |
| 2026-09-09 | INR 244.75 | -1.19% | INR 245.10 | INR 249.75 | INR 243.10 | 60.14K |
| 2026-09-08 | INR 247.70 | -1.14% | INR 250.80 | INR 256.70 | INR 246.60 | 103.95K |
| 2026-09-07 | INR 250.55 | +1.77% | INR 243.10 | INR 253.00 | INR 240.00 | 140.28K |
| 2026-09-04 | INR 246.20 | +1.17% | INR 243.95 | INR 249.30 | INR 243.00 | 51.91K |
| 2026-09-03 | INR 243.35 | -0.67% | INR 248.40 | INR 249.50 | INR 241.00 | 91.20K |
| 2026-09-02 | INR 245.00 | -3.69% | INR 254.00 | INR 254.00 | INR 243.15 | 116.22K |
| 2026-09-01 | INR 254.40 | +0.12% | INR 252.70 | INR 255.75 | INR 249.65 | 102.09K |
| 2026-08-31 | INR 254.10 | -1.32% | INR 256.10 | INR 259.90 | INR 253.00 | 81.07K |
| 2026-08-28 | INR 257.50 | +1.12% | INR 255.50 | INR 262.00 | INR 255.00 | 88.87K |
| 2026-08-27 | INR 254.65 | -2.49% | INR 260.55 | INR 264.15 | INR 253.50 | 179.24K |
| 2026-08-26 | INR 261.15 | -1.21% | INR 266.15 | INR 266.30 | INR 258.15 | 80.35K |
| 2026-08-25 | INR 264.35 | -1.09% | INR 265.90 | INR 270.00 | INR 261.10 | 102.72K |
| 2026-08-24 | INR 267.25 | +0.91% | INR 265.55 | INR 271.00 | INR 260.50 | 135.14K |
| 2026-08-21 | INR 264.85 | -1.36% | INR 265.25 | INR 268.85 | INR 263.20 | 102.39K |
| 2026-08-20 | INR 268.50 | -0.39% | INR 270.00 | INR 273.70 | INR 265.25 | 251.82K |
| 2026-08-19 | INR 269.55 | +6.02% | INR 255.15 | INR 271.50 | INR 253.00 | 395.57K |
| 2026-08-18 | INR 254.25 | +1.42% | INR 252.95 | INR 259.60 | INR 250.00 | 198.62K |
| 2026-08-17 | INR 250.70 | -4.07% | INR 260.00 | INR 261.90 | INR 247.85 | 227.91K |
| 2026-08-14 | INR 261.35 | +4.08% | INR 250.00 | INR 263.00 | INR 248.15 | 341.96K |
| 2026-08-13 | INR 251.10 | -4.43% | INR 265.00 | INR 266.20 | INR 249.00 | 528.82K |
| 2026-08-12 | INR 262.75 | +3.32% | INR 243.50 | INR 271.95 | INR 230.00 | 2.58M |
| 2026-08-11 | INR 254.30 | +3.31% | INR 240.00 | INR 258.85 | INR 231.45 | 1.37M |
| 2026-08-10 | INR 246.15 | -3.45% | INR 254.95 | INR 261.00 | INR 244.95 | 537.39K |
| 2026-08-07 | INR 254.95 | -7.04% | INR 272.60 | INR 276.20 | INR 253.95 | 574.43K |
| 2026-08-06 | INR 274.25 | -1.63% | INR 278.80 | INR 289.80 | INR 265.00 | 478.21K |
| 2026-08-05 | INR 278.80 | -0.04% | INR 279.60 | INR 283.00 | INR 266.95 | 488.86K |
| 2026-08-04 | INR 278.90 | -2.55% | INR 286.20 | INR 294.65 | INR 276.00 | 328.61K |
| 2026-08-03 | INR 286.20 | -2.50% | INR 294.00 | INR 300.95 | INR 283.00 | 225.21K |
| 2026-07-31 | INR 293.55 | -1.38% | INR 298.95 | INR 301.55 | INR 292.00 | 118.85K |
| 2026-07-30 | INR 297.65 | -2.70% | INR 307.35 | INR 318.00 | INR 295.70 | 345.82K |
| 2026-07-29 | INR 305.90 | -2.10% | INR 313.00 | INR 317.80 | INR 304.35 | 360.72K |
| 2026-07-28 | INR 312.45 | -5.10% | INR 330.00 | INR 331.70 | INR 310.20 | 285.16K |
| 2026-07-27 | INR 329.25 | -0.80% | INR 335.00 | INR 343.00 | INR 327.40 | 188.54K |
| 2026-07-24 | INR 331.90 | +0.79% | INR 329.30 | INR 334.85 | INR 323.50 | 190.20K |
| 2026-07-23 | INR 329.30 | -0.41% | INR 330.00 | INR 338.00 | INR 326.40 | 126.22K |
| 2026-07-22 | INR 330.65 | -2.29% | INR 339.00 | INR 339.00 | INR 321.95 | 586.34K |
| 2026-07-21 | INR 338.40 | -0.44% | INR 328.00 | INR 343.00 | INR 314.05 | 810.05K |
| 2026-07-20 | INR 339.90 | +2.32% | INR 335.00 | INR 346.00 | INR 331.35 | 445.58K |
| 2026-07-17 | INR 332.20 | -3.21% | INR 342.90 | INR 342.90 | INR 324.75 | 475.30K |
| 2026-07-16 | INR 343.20 | -0.45% | INR 346.95 | INR 357.40 | INR 338.95 | 911.92K |
| 2026-07-15 | INR 344.75 | +2.60% | INR 343.40 | INR 358.85 | INR 338.05 | 2.21M |
| 2026-07-14 | INR 336.00 | +11.83% | INR 301.70 | INR 349.95 | INR 300.00 | 7.64M |
| 2026-07-13 | INR 300.45 | +0.87% | INR 300.00 | INR 311.90 | INR 295.10 | 496.19K |
| 2026-07-10 | INR 297.85 | +4.91% | INR 287.00 | INR 303.10 | INR 277.00 | 260.02K |
| 2026-07-09 | INR 283.90 | +4.82% | INR 271.50 | INR 286.35 | INR 271.35 | 185.44K |
| 2026-07-08 | INR 270.85 | -2.87% | INR 275.25 | INR 284.65 | INR 269.00 | 125.42K |
| 2026-07-07 | INR 278.85 | -1.69% | INR 287.25 | INR 287.25 | INR 277.90 | 54.09K |
| 2026-07-06 | INR 283.65 | -0.98% | INR 290.70 | INR 294.70 | INR 281.10 | 82.80K |
| 2026-07-03 | INR 286.45 | -0.10% | INR 289.70 | INR 294.00 | INR 285.00 | 142.96K |
| 2026-07-02 | INR 286.75 | -0.28% | INR 288.45 | INR 296.95 | INR 285.25 | 147.28K |
| 2026-07-01 | INR 287.55 | +2.39% | INR 280.85 | INR 299.00 | INR 280.85 | 359.71K |
| 2026-06-30 | INR 280.85 | -0.30% | INR 284.40 | INR 288.40 | INR 277.75 | 229.00K |
| 2026-06-29 | INR 281.70 | +2.68% | INR 274.35 | INR 291.35 | INR 272.40 | 199.94K |
| 2026-06-26 | INR 274.35 | 0.00% | INR 274.35 | INR 274.35 | INR 274.35 | 0 |
| 2026-06-25 | INR 274.35 | -1.70% | INR 282.00 | INR 282.95 | INR 270.85 | 231.72K |
| 2026-06-24 | INR 279.10 | -1.27% | INR 282.60 | INR 288.75 | INR 277.45 | 235.96K |
| 2026-06-23 | INR 282.70 | +3.59% | INR 273.95 | INR 297.95 | INR 271.60 | 589.79K |
| 2026-06-22 | INR 272.90 | +2.31% | INR 265.30 | INR 278.00 | INR 265.00 | 124.32K |
| 2026-06-19 | INR 266.75 | +2.03% | INR 253.80 | INR 270.35 | INR 253.80 | 129.47K |
| 2026-06-18 | INR 261.45 | -2.43% | INR 264.95 | INR 267.00 | INR 259.00 | 101.93K |
| 2026-06-17 | INR 267.95 | -0.20% | INR 270.80 | INR 272.50 | INR 265.00 | 37.28K |
| 2026-06-16 | INR 268.50 | +0.43% | INR 270.05 | INR 272.00 | INR 261.40 | 42.30K |
| 2026-06-15 | INR 267.35 | -2.62% | INR 279.30 | INR 284.00 | INR 264.50 | 102.89K |
| 2026-06-12 | INR 274.55 | +7.27% | INR 261.00 | INR 284.00 | INR 255.90 | 175.81K |
| 2026-06-11 | INR 255.95 | -1.50% | INR 259.60 | INR 264.25 | INR 254.00 | 62.00K |
| 2026-06-10 | INR 259.85 | -2.22% | INR 265.75 | INR 269.00 | INR 258.30 | 112.52K |
| 2026-06-09 | INR 265.75 | +5.29% | INR 255.35 | INR 272.00 | INR 255.30 | 196.70K |
| 2026-06-08 | INR 252.40 | -3.77% | INR 264.50 | INR 266.35 | INR 250.80 | 108.02K |
| 2026-06-05 | INR 262.30 | +1.61% | INR 262.00 | INR 265.80 | INR 259.95 | 59.67K |
| 2026-06-04 | INR 258.15 | +0.74% | INR 258.70 | INR 270.00 | INR 252.85 | 176.17K |
| 2026-06-03 | INR 256.25 | -0.68% | INR 262.95 | INR 265.00 | INR 254.00 | 76.56K |
| 2026-06-02 | INR 258.00 | -3.21% | INR 271.00 | INR 271.00 | INR 248.70 | 224.61K |
| 2026-06-01 | INR 266.55 | -13.64% | INR 286.00 | INR 286.00 | INR 255.00 | 444.30K |
| 2026-05-29 | INR 308.65 | +2.81% | INR 315.20 | INR 315.20 | INR 302.60 | 161.21K |