Wonderla Holidays Ltd. WONDERLA
NSE · India · Consumer Services
INR 496.10-4.20 (-0.84%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 495.10 | -1.04% | INR 498.00 | INR 501.90 | INR 488.00 | 79.59K |
| 2026-09-30 | INR 500.30 | -0.23% | INR 498.00 | INR 506.40 | INR 498.00 | 25.60K |
| 2026-09-29 | INR 501.45 | -0.81% | INR 504.00 | INR 504.95 | INR 491.25 | 43.97K |
| 2026-09-28 | INR 505.55 | -0.90% | INR 508.05 | INR 511.75 | INR 504.00 | 48.34K |
| 2026-09-25 | INR 510.15 | +0.04% | INR 508.00 | INR 513.40 | INR 508.00 | 43.47K |
| 2026-09-24 | INR 509.95 | -0.16% | INR 508.00 | INR 511.70 | INR 506.05 | 62.01K |
| 2026-09-23 | INR 510.75 | -0.08% | INR 515.40 | INR 515.40 | INR 510.00 | 26.91K |
| 2026-09-22 | INR 511.15 | -0.16% | INR 512.30 | INR 517.00 | INR 510.00 | 46.74K |
| 2026-09-21 | INR 511.95 | -3.01% | INR 527.85 | INR 529.40 | INR 509.95 | 74.60K |
| 2026-09-18 | INR 527.85 | +2.17% | INR 516.65 | INR 529.80 | INR 516.05 | 72.20K |
| 2026-09-17 | INR 516.65 | -0.18% | INR 511.40 | INR 521.95 | INR 511.40 | 34.16K |
| 2026-09-16 | INR 517.60 | +0.66% | INR 513.35 | INR 520.00 | INR 504.65 | 54.57K |
| 2026-09-15 | INR 514.20 | -1.30% | INR 528.00 | INR 530.15 | INR 510.00 | 73.99K |
| 2026-09-11 | INR 520.95 | +0.37% | INR 518.75 | INR 530.45 | INR 504.10 | 73.29K |
| 2026-09-10 | INR 519.05 | +0.38% | INR 519.00 | INR 521.45 | INR 517.15 | 17.92K |
| 2026-09-09 | INR 517.10 | -0.25% | INR 519.40 | INR 524.95 | INR 510.20 | 29.91K |
| 2026-09-08 | INR 518.40 | -1.50% | INR 528.60 | INR 532.00 | INR 515.00 | 43.44K |
| 2026-09-07 | INR 526.30 | -1.42% | INR 538.60 | INR 538.60 | INR 521.10 | 40.91K |
| 2026-09-04 | INR 533.90 | +1.65% | INR 525.00 | INR 536.70 | INR 520.00 | 74.86K |
| 2026-09-03 | INR 525.25 | -0.81% | INR 537.00 | INR 537.00 | INR 522.85 | 36.31K |
| 2026-09-02 | INR 529.55 | -1.25% | INR 543.95 | INR 543.95 | INR 524.75 | 66.71K |
| 2026-09-01 | INR 536.25 | -0.19% | INR 538.00 | INR 541.60 | INR 532.05 | 47.86K |
| 2026-08-31 | INR 537.25 | +0.03% | INR 540.35 | INR 542.55 | INR 530.05 | 81.83K |
| 2026-08-28 | INR 537.10 | -0.95% | INR 546.45 | INR 555.00 | INR 532.80 | 199.35K |
| 2026-08-27 | INR 542.25 | +5.08% | INR 515.20 | INR 547.00 | INR 515.00 | 318.83K |
| 2026-08-26 | INR 516.05 | +0.45% | INR 513.75 | INR 520.70 | INR 513.75 | 59.25K |
| 2026-08-25 | INR 513.75 | +0.35% | INR 517.70 | INR 520.45 | INR 512.00 | 122.35K |
| 2026-08-24 | INR 511.95 | -1.40% | INR 528.00 | INR 532.70 | INR 511.15 | 306.09K |
| 2026-08-21 | INR 519.20 | +5.94% | INR 490.95 | INR 524.95 | INR 490.20 | 513.33K |
| 2026-08-20 | INR 490.10 | +1.90% | INR 484.90 | INR 498.90 | INR 480.35 | 509.66K |
| 2026-08-19 | INR 480.95 | +1.04% | INR 474.05 | INR 484.95 | INR 472.00 | 125.12K |
| 2026-08-18 | INR 476.00 | +1.56% | INR 468.70 | INR 486.00 | INR 468.05 | 149.03K |
| 2026-08-17 | INR 468.70 | +0.10% | INR 468.25 | INR 473.70 | INR 466.85 | 130.73K |
| 2026-08-14 | INR 468.25 | -0.55% | INR 469.05 | INR 475.40 | INR 466.45 | 84.05K |
| 2026-08-13 | INR 470.85 | +0.17% | INR 468.50 | INR 476.70 | INR 461.00 | 89.63K |
| 2026-08-12 | INR 470.05 | -2.38% | INR 479.10 | INR 480.30 | INR 468.80 | 142.72K |
| 2026-08-11 | INR 481.50 | -0.62% | INR 489.70 | INR 489.70 | INR 478.15 | 66.86K |
| 2026-08-10 | INR 484.50 | -1.75% | INR 493.50 | INR 493.50 | INR 482.60 | 79.20K |
| 2026-08-07 | INR 493.15 | +1.51% | INR 485.20 | INR 496.20 | INR 481.20 | 95.48K |
| 2026-08-06 | INR 485.80 | -3.43% | INR 505.50 | INR 507.95 | INR 482.15 | 378.15K |
| 2026-08-05 | INR 503.05 | -1.14% | INR 522.00 | INR 522.00 | INR 501.85 | 227.29K |
| 2026-08-04 | INR 508.85 | +4.87% | INR 485.00 | INR 522.50 | INR 481.10 | 1.33M |
| 2026-08-03 | INR 485.20 | +1.57% | INR 480.00 | INR 488.90 | INR 480.00 | 47.51K |
| 2026-07-31 | INR 477.70 | +1.03% | INR 475.95 | INR 484.00 | INR 466.30 | 44.02K |
| 2026-07-30 | INR 472.85 | +0.82% | INR 470.60 | INR 474.85 | INR 464.05 | 20.35K |
| 2026-07-29 | INR 469.00 | +1.60% | INR 462.85 | INR 470.00 | INR 462.00 | 27.44K |
| 2026-07-28 | INR 461.60 | -1.31% | INR 466.20 | INR 470.00 | INR 460.25 | 43.05K |
| 2026-07-27 | INR 467.75 | -0.21% | INR 474.85 | INR 475.15 | INR 466.10 | 29.81K |
| 2026-07-24 | INR 468.75 | +0.89% | INR 464.00 | INR 470.85 | INR 456.20 | 50.27K |
| 2026-07-23 | INR 464.60 | -1.51% | INR 468.15 | INR 474.90 | INR 461.10 | 43.23K |
| 2026-07-22 | INR 471.70 | -0.13% | INR 472.30 | INR 474.90 | INR 466.05 | 31.62K |
| 2026-07-21 | INR 472.30 | +0.32% | INR 470.80 | INR 474.90 | INR 466.60 | 17.02K |
| 2026-07-20 | INR 470.80 | +0.23% | INR 473.70 | INR 473.70 | INR 461.00 | 26.95K |
| 2026-07-17 | INR 469.70 | -0.12% | INR 470.00 | INR 472.00 | INR 462.30 | 34.62K |
| 2026-07-16 | INR 470.25 | +0.02% | INR 470.60 | INR 473.45 | INR 466.20 | 34.34K |
| 2026-07-15 | INR 470.15 | -0.02% | INR 474.00 | INR 474.00 | INR 468.00 | 23.47K |
| 2026-07-14 | INR 470.25 | -0.47% | INR 472.00 | INR 477.80 | INR 468.10 | 29.77K |
| 2026-07-13 | INR 472.45 | -0.38% | INR 474.20 | INR 479.00 | INR 465.40 | 74.14K |
| 2026-07-10 | INR 474.25 | +1.10% | INR 477.00 | INR 477.00 | INR 469.00 | 30.77K |
| 2026-07-09 | INR 469.10 | +0.95% | INR 467.00 | INR 475.00 | INR 463.80 | 61.57K |
| 2026-07-08 | INR 464.70 | -5.10% | INR 485.00 | INR 485.90 | INR 461.65 | 162.52K |
| 2026-07-07 | INR 489.65 | -0.62% | INR 494.85 | INR 494.85 | INR 485.00 | 20.48K |
| 2026-07-06 | INR 492.70 | -1.31% | INR 499.25 | INR 500.45 | INR 490.00 | 30.18K |
| 2026-07-03 | INR 499.25 | +0.94% | INR 494.60 | INR 502.00 | INR 493.00 | 69.32K |
| 2026-07-02 | INR 494.60 | -0.62% | INR 497.70 | INR 499.95 | INR 490.05 | 126.79K |
| 2026-07-01 | INR 497.70 | +0.51% | INR 494.80 | INR 503.70 | INR 490.35 | 36.36K |
| 2026-06-30 | INR 495.15 | -0.44% | INR 497.85 | INR 499.10 | INR 493.75 | 21.05K |
| 2026-06-29 | INR 497.35 | +0.31% | INR 500.00 | INR 504.00 | INR 494.00 | 38.34K |
| 2026-06-26 | INR 495.80 | 0.00% | INR 495.80 | INR 495.80 | INR 495.80 | 0 |
| 2026-06-25 | INR 495.80 | +0.60% | INR 492.85 | INR 500.00 | INR 491.30 | 38.73K |
| 2026-06-24 | INR 492.85 | -0.48% | INR 491.00 | INR 495.00 | INR 488.05 | 54.01K |
| 2026-06-23 | INR 495.25 | +1.32% | INR 492.00 | INR 499.00 | INR 486.55 | 81.74K |
| 2026-06-22 | INR 488.80 | +1.69% | INR 481.00 | INR 493.00 | INR 472.60 | 86.14K |
| 2026-06-19 | INR 480.70 | -0.28% | INR 484.55 | INR 485.00 | INR 475.05 | 49.09K |
| 2026-06-18 | INR 482.05 | -1.09% | INR 487.35 | INR 493.90 | INR 475.65 | 67.46K |
| 2026-06-17 | INR 487.35 | -0.28% | INR 489.50 | INR 499.00 | INR 476.50 | 90.32K |
| 2026-06-16 | INR 488.70 | +0.37% | INR 490.00 | INR 490.00 | INR 485.25 | 19.42K |
| 2026-06-15 | INR 486.90 | +1.81% | INR 483.70 | INR 488.80 | INR 480.00 | 36.46K |
| 2026-06-12 | INR 478.25 | +2.72% | INR 465.60 | INR 482.00 | INR 465.60 | 21.07K |
| 2026-06-11 | INR 465.60 | -1.65% | INR 470.00 | INR 473.00 | INR 465.00 | 25.90K |
| 2026-06-10 | INR 473.40 | -0.87% | INR 478.00 | INR 479.00 | INR 470.65 | 21.90K |
| 2026-06-09 | INR 477.55 | +1.99% | INR 468.70 | INR 488.00 | INR 466.00 | 28.35K |
| 2026-06-08 | INR 468.25 | -1.61% | INR 475.00 | INR 475.00 | INR 461.95 | 55.10K |
| 2026-06-05 | INR 475.90 | +0.25% | INR 475.00 | INR 479.45 | INR 471.05 | 25.83K |
| 2026-06-04 | INR 474.70 | +0.12% | INR 474.15 | INR 475.05 | INR 468.70 | 33.44K |
| 2026-06-03 | INR 474.15 | -0.04% | INR 472.70 | INR 475.70 | INR 468.65 | 26.66K |
| 2026-06-02 | INR 474.35 | +0.02% | INR 474.25 | INR 475.15 | INR 467.65 | 23.16K |
| 2026-06-01 | INR 474.25 | -0.03% | INR 474.10 | INR 481.45 | INR 472.80 | 29.22K |
| 2026-05-29 | INR 474.40 | -2.32% | INR 485.65 | INR 489.65 | INR 473.00 | 69.23K |
| 2026-05-28 | INR 485.65 | 0.00% | INR 485.65 | INR 485.65 | INR 485.65 | 0 |