Wockhardt Limited (BOM:532300)
India
· Delayed Price · Currency is INR 1,360.10
+28.75 (2.16%)
At close: Dec 5, 2025
Wockhardt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,344.20 | 1,403.05 | 1,320.00 | 1,360.10 | 1,360.10 | 2.16% | 211,540 |
| Dec 4, 2025 | 1,406.45 | 1,434.95 | 1,325.80 | 1,331.35 | 1,331.35 | -5.92% | 111,037 |
| Dec 3, 2025 | 1,480.00 | 1,480.00 | 1,405.05 | 1,415.15 | 1,415.15 | -5.33% | 185,144 |
| Dec 2, 2025 | 1,492.95 | 1,566.95 | 1,467.80 | 1,494.75 | 1,494.75 | 1.62% | 1,360,574 |
| Dec 1, 2025 | 1,240.10 | 1,480.25 | 1,226.15 | 1,470.90 | 1,470.90 | 19.24% | 529,201 |
| Nov 28, 2025 | 1,277.05 | 1,279.90 | 1,231.00 | 1,233.55 | 1,233.55 | -3.50% | 48,519 |
| Nov 27, 2025 | 1,278.75 | 1,317.00 | 1,275.00 | 1,278.35 | 1,278.35 | -0.03% | 17,173 |
| Nov 26, 2025 | 1,272.05 | 1,287.70 | 1,258.00 | 1,278.75 | 1,278.75 | 0.58% | 18,436 |
| Nov 25, 2025 | 1,285.25 | 1,295.95 | 1,265.05 | 1,271.35 | 1,271.35 | -1.31% | 10,712 |
| Nov 24, 2025 | 1,305.65 | 1,308.00 | 1,272.05 | 1,288.20 | 1,288.20 | -1.81% | 29,267 |
| Nov 21, 2025 | 1,332.25 | 1,332.25 | 1,305.25 | 1,312.00 | 1,312.00 | -0.97% | 6,221 |
| Nov 20, 2025 | 1,335.50 | 1,336.45 | 1,317.55 | 1,324.90 | 1,324.90 | -0.42% | 8,999 |
| Nov 19, 2025 | 1,356.95 | 1,356.95 | 1,325.60 | 1,330.55 | 1,330.55 | -1.03% | 13,764 |
| Nov 18, 2025 | 1,360.20 | 1,364.60 | 1,338.00 | 1,344.45 | 1,344.45 | -1.77% | 9,891 |
| Nov 17, 2025 | 1,347.00 | 1,399.00 | 1,346.55 | 1,368.70 | 1,368.70 | 1.66% | 27,631 |
| Nov 14, 2025 | 1,346.55 | 1,356.30 | 1,340.00 | 1,346.30 | 1,346.30 | -0.02% | 12,275 |
| Nov 13, 2025 | 1,355.60 | 1,373.00 | 1,342.00 | 1,346.55 | 1,346.55 | -1.08% | 13,272 |
| Nov 12, 2025 | 1,330.25 | 1,380.80 | 1,330.25 | 1,361.30 | 1,361.30 | 2.26% | 21,613 |
| Nov 11, 2025 | 1,367.85 | 1,367.85 | 1,326.00 | 1,331.25 | 1,331.25 | -2.19% | 10,328 |
| Nov 10, 2025 | 1,338.90 | 1,371.40 | 1,325.40 | 1,361.00 | 1,361.00 | 1.65% | 29,007 |
| Nov 7, 2025 | 1,345.30 | 1,345.60 | 1,318.00 | 1,338.90 | 1,338.90 | -0.94% | 11,576 |
| Nov 6, 2025 | 1,351.70 | 1,368.95 | 1,341.65 | 1,351.65 | 1,351.65 | -0.98% | 12,579 |
| Nov 4, 2025 | 1,405.30 | 1,414.00 | 1,361.00 | 1,365.00 | 1,365.00 | -3.53% | 47,187 |
| Nov 3, 2025 | 1,287.05 | 1,433.80 | 1,284.00 | 1,414.95 | 1,414.95 | 10.43% | 250,837 |
| Oct 31, 2025 | 1,290.85 | 1,312.85 | 1,275.95 | 1,281.30 | 1,281.30 | -0.76% | 10,989 |
| Oct 30, 2025 | 1,316.95 | 1,316.95 | 1,290.00 | 1,291.05 | 1,291.05 | -1.18% | 9,953 |
| Oct 29, 2025 | 1,306.45 | 1,328.00 | 1,290.45 | 1,306.50 | 1,306.50 | 0.82% | 13,951 |
| Oct 28, 2025 | 1,298.00 | 1,311.05 | 1,291.00 | 1,295.90 | 1,295.90 | 0.15% | 14,808 |
| Oct 27, 2025 | 1,348.35 | 1,348.35 | 1,291.20 | 1,293.90 | 1,293.90 | -2.74% | 23,105 |
| Oct 24, 2025 | 1,364.35 | 1,364.35 | 1,322.40 | 1,330.35 | 1,330.35 | -2.09% | 19,704 |
| Oct 23, 2025 | 1,379.55 | 1,387.95 | 1,352.00 | 1,358.70 | 1,358.70 | -0.98% | 10,989 |
| Oct 21, 2025 | 1,350.30 | 1,391.40 | 1,350.00 | 1,372.15 | 1,372.15 | 2.35% | 14,997 |
| Oct 20, 2025 | 1,345.05 | 1,379.00 | 1,332.00 | 1,340.60 | 1,340.60 | -0.29% | 18,712 |
| Oct 17, 2025 | 1,357.95 | 1,358.95 | 1,325.05 | 1,344.55 | 1,344.55 | -0.94% | 27,817 |
| Oct 16, 2025 | 1,356.30 | 1,367.95 | 1,345.65 | 1,357.35 | 1,357.35 | 0.09% | 20,000 |
| Oct 15, 2025 | 1,369.50 | 1,382.90 | 1,350.35 | 1,356.15 | 1,356.15 | -0.97% | 19,829 |
| Oct 14, 2025 | 1,406.80 | 1,406.80 | 1,365.00 | 1,369.45 | 1,369.45 | -1.36% | 24,849 |
| Oct 13, 2025 | 1,400.00 | 1,422.60 | 1,386.05 | 1,388.35 | 1,388.35 | -2.18% | 23,684 |
| Oct 10, 2025 | 1,411.05 | 1,442.00 | 1,397.55 | 1,419.25 | 1,419.25 | 1.41% | 11,499 |
| Oct 9, 2025 | 1,415.75 | 1,429.50 | 1,393.25 | 1,399.45 | 1,399.45 | 0.37% | 14,267 |
| Oct 8, 2025 | 1,426.00 | 1,427.95 | 1,390.00 | 1,394.25 | 1,394.25 | -2.12% | 9,380 |
| Oct 7, 2025 | 1,434.95 | 1,468.70 | 1,415.00 | 1,424.50 | 1,424.50 | -0.28% | 20,106 |
| Oct 6, 2025 | 1,458.50 | 1,463.95 | 1,425.05 | 1,428.55 | 1,428.55 | -1.97% | 17,807 |
| Oct 3, 2025 | 1,514.45 | 1,514.45 | 1,451.05 | 1,457.25 | 1,457.25 | -2.48% | 35,151 |
| Oct 1, 2025 | 1,505.55 | 1,524.00 | 1,465.45 | 1,494.30 | 1,494.30 | -1.31% | 31,445 |
| Sep 30, 2025 | 1,530.55 | 1,547.75 | 1,500.50 | 1,514.10 | 1,514.10 | -3.28% | 76,856 |
| Sep 29, 2025 | 1,350.10 | 1,589.50 | 1,350.10 | 1,565.50 | 1,565.50 | 17.23% | 420,842 |
| Sep 26, 2025 | 1,441.95 | 1,444.50 | 1,325.10 | 1,335.45 | 1,335.45 | -9.40% | 90,879 |
| Sep 25, 2025 | 1,488.10 | 1,507.50 | 1,470.05 | 1,474.05 | 1,474.05 | -1.01% | 8,396 |
| Sep 24, 2025 | 1,465.00 | 1,507.00 | 1,456.00 | 1,489.15 | 1,489.15 | 0.88% | 17,486 |