NSE - Delayed Quote INR

Wockhardt Limited (WOCKPHARMA.NS)

Compare
1,019.70 -46.95 (-4.40%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 1,070.00 1,084.00 1,013.50 1,019.70 1,019.70 393,178
Oct 21, 2024 1,085.00 1,100.00 1,052.75 1,066.65 1,066.65 255,386
Oct 18, 2024 1,053.05 1,079.95 1,006.10 1,069.95 1,069.95 372,286
Oct 17, 2024 1,102.50 1,104.00 1,050.00 1,054.65 1,054.65 304,661
Oct 16, 2024 1,080.00 1,126.50 1,073.85 1,098.15 1,098.15 639,461
Oct 15, 2024 1,064.90 1,098.85 1,061.00 1,080.60 1,080.60 1,770,117
Oct 14, 2024 1,046.55 1,046.55 1,046.55 1,046.55 1,046.55 102,380
Oct 11, 2024 996.75 996.75 996.75 996.75 996.75 114,772
Oct 10, 2024 965.00 981.00 940.10 949.30 949.30 159,916
Oct 9, 2024 965.00 989.45 956.55 962.10 962.10 233,151
Oct 8, 2024 934.85 973.70 915.00 957.00 957.00 235,034
Oct 7, 2024 945.55 985.00 917.25 940.00 940.00 273,440
Oct 4, 2024 974.00 989.95 935.25 965.50 965.50 165,294
Oct 3, 2024 955.00 984.00 945.00 965.15 965.15 122,999
Oct 1, 2024 978.35 987.00 952.00 968.80 968.80 134,253
Sep 30, 2024 980.10 999.90 970.25 978.35 978.35 124,331
Sep 27, 2024 1,006.75 1,006.75 983.00 985.85 985.85 103,346
Sep 26, 2024 994.40 1,016.00 990.10 996.75 996.75 98,850
Sep 25, 2024 1,009.00 1,021.00 987.35 1,010.05 1,010.05 99,945
Sep 24, 2024 1,015.00 1,015.00 992.05 1,002.10 1,002.10 85,195
Sep 23, 2024 1,033.80 1,044.00 1,005.10 1,008.00 1,008.00 143,662
Sep 20, 2024 1,021.00 1,055.90 980.05 1,032.55 1,032.55 492,671
Sep 19, 2024 966.00 1,005.70 960.00 1,005.65 1,005.65 323,326
Sep 18, 2024 988.00 995.00 955.55 957.85 957.85 149,758
Sep 17, 2024 995.00 1,018.80 970.05 990.30 990.30 103,117
Sep 16, 2024 1,022.00 1,022.00 980.00 990.70 990.70 186,674
Sep 13, 2024 1,007.00 1,033.00 1,005.00 1,021.55 1,021.55 107,858
Sep 12, 2024 1,004.95 1,028.00 994.50 1,016.80 1,016.80 170,571
Sep 11, 2024 1,046.00 1,047.00 989.00 1,000.50 1,000.50 152,051
Sep 10, 2024 1,009.20 1,047.00 970.55 1,041.00 1,041.00 321,157
Sep 9, 2024 1,000.00 1,030.00 982.85 1,010.80 1,010.80 565,648
Sep 6, 2024 1,089.90 1,089.90 1,034.55 1,034.55 1,034.55 315,426
Sep 5, 2024 1,069.90 1,095.00 1,069.90 1,089.00 1,089.00 223,225
Sep 4, 2024 1,045.00 1,071.90 1,026.00 1,069.90 1,069.90 195,964
Sep 3, 2024 1,065.00 1,070.20 1,038.90 1,054.55 1,054.55 331,387
Sep 2, 2024 1,060.00 1,097.70 1,040.00 1,048.15 1,048.15 362,759
Aug 30, 2024 998.80 1,050.60 952.00 1,050.60 1,050.60 415,139
Aug 29, 2024 1,065.00 1,079.90 1,000.60 1,000.60 1,000.60 188,394
Aug 28, 2024 1,072.00 1,080.00 1,042.00 1,053.25 1,053.25 167,096
Aug 27, 2024 1,055.00 1,089.90 1,021.00 1,062.75 1,062.75 312,095
Aug 26, 2024 1,044.90 1,069.20 1,038.70 1,059.10 1,059.10 554,259
Aug 23, 2024 977.00 1,018.30 970.00 1,018.30 1,018.30 501,433
Aug 22, 2024 975.25 991.00 965.55 969.85 969.85 92,378
Aug 21, 2024 990.90 996.00 975.00 982.35 982.35 101,291
Aug 20, 2024 1,000.00 1,009.00 965.00 983.45 983.45 215,780
Aug 19, 2024 955.00 984.35 938.10 984.35 984.35 345,056
Aug 16, 2024 957.00 957.00 915.00 937.50 937.50 124,660
Aug 14, 2024 908.00 944.00 894.50 918.95 918.95 188,011
Aug 13, 2024 986.10 992.00 936.30 936.55 936.55 306,395
Aug 12, 2024 965.00 995.00 956.60 985.55 985.55 712,077
Aug 9, 2024 930.00 967.90 902.15 956.60 956.60 498,127
Aug 8, 2024 890.00 933.40 882.00 921.85 921.85 282,462
Aug 7, 2024 854.00 890.15 854.00 890.15 890.15 204,874
Aug 6, 2024 875.00 894.00 840.00 847.80 847.80 236,667
Aug 5, 2024 870.00 890.00 858.00 869.80 869.80 354,031
Aug 2, 2024 875.00 920.00 865.00 899.45 899.45 249,835
Aug 1, 2024 904.10 943.90 880.00 890.40 890.40 335,695
Jul 31, 2024 880.00 922.55 869.00 922.55 922.55 400,685
Jul 30, 2024 859.95 885.00 854.00 878.65 878.65 310,562
Jul 29, 2024 859.00 865.95 833.35 850.15 850.15 242,985
Jul 26, 2024 860.00 875.00 844.00 853.35 853.35 142,239
Jul 25, 2024 862.00 875.00 847.50 860.65 860.65 121,044
Jul 24, 2024 899.00 899.00 862.00 867.75 867.75 260,943
Jul 23, 2024 835.00 856.20 825.00 856.20 856.20 596,136
Jul 22, 2024 776.00 815.45 750.00 815.45 815.45 121,824
Jul 19, 2024 809.00 813.80 773.05 776.65 776.65 259,447
Jul 18, 2024 844.60 846.00 807.00 809.20 809.20 217,007
Jul 16, 2024 855.90 855.90 823.55 844.60 844.60 186,446
Jul 15, 2024 855.00 868.00 832.70 839.70 839.70 504,006
Jul 12, 2024 873.45 881.30 851.40 857.25 857.25 525,470
Jul 11, 2024 875.00 910.50 865.55 886.25 886.25 1,214,720
Jul 10, 2024 853.00 877.90 820.55 858.25 858.25 1,140,212
Jul 9, 2024 879.00 893.80 845.50 851.00 851.00 777,279
Jul 8, 2024 914.00 940.00 870.00 880.30 880.30 940,527
Jul 5, 2024 938.00 947.95 896.10 908.60 908.60 1,139,249
Jul 4, 2024 900.00 995.00 895.00 932.45 932.45 2,638,057
Jul 3, 2024 852.05 943.00 825.00 888.25 888.25 2,980,065
Jul 2, 2024 832.00 897.10 830.00 842.10 842.10 4,282,382
Jul 1, 2024 750.00 823.90 730.50 823.90 823.90 5,829,973
Jun 28, 2024 686.60 686.60 686.60 686.60 686.60 324,596
Jun 27, 2024 683.95 683.95 630.55 653.95 653.95 2,019,605
Jun 26, 2024 634.00 651.40 630.00 651.40 651.40 911,794
Jun 25, 2024 595.00 620.40 595.00 620.40 620.40 1,510,691
Jun 24, 2024 580.00 593.75 578.30 590.90 590.90 442,666
Jun 21, 2024 572.70 593.75 560.20 577.30 577.30 888,104
Jun 20, 2024 575.50 581.15 566.10 572.70 572.70 203,385
Jun 19, 2024 561.00 585.00 552.00 572.60 572.60 417,033
Jun 18, 2024 570.00 576.70 563.00 565.50 565.50 211,251
Jun 14, 2024 575.20 598.00 568.00 570.85 570.85 281,199
Jun 13, 2024 598.00 599.00 575.55 577.20 577.20 263,690
Jun 12, 2024 589.80 599.00 585.05 592.60 592.60 455,468
Jun 11, 2024 572.00 591.00 572.00 586.30 586.30 484,213
Jun 10, 2024 580.00 594.65 563.00 570.65 570.65 509,558
Jun 7, 2024 550.00 572.65 546.20 572.65 572.65 776,561
Jun 6, 2024 528.00 546.10 524.10 545.40 545.40 400,257
Jun 5, 2024 502.00 524.45 490.15 520.10 520.10 467,939
Jun 4, 2024 530.00 542.60 514.00 514.00 514.00 362,939
Jun 3, 2024 545.00 555.00 524.00 541.05 541.05 338,463
May 31, 2024 530.00 545.00 526.00 529.35 529.35 368,376
May 30, 2024 561.00 563.00 534.65 534.65 534.65 301,318
May 29, 2024 544.00 569.00 544.00 562.75 562.75 444,835
May 28, 2024 560.70 567.00 548.50 559.60 559.60 150,886
May 27, 2024 567.70 570.00 555.20 560.70 560.70 181,423
May 24, 2024 554.00 570.00 544.85 560.65 560.65 253,093
May 23, 2024 542.00 555.20 540.55 553.85 553.85 286,434
May 22, 2024 541.00 547.90 530.00 542.50 542.50 188,587
May 21, 2024 543.00 558.80 533.90 536.00 536.00 178,408
May 17, 2024 551.75 551.75 539.00 541.30 541.30 119,595
May 16, 2024 543.00 553.20 535.00 549.10 549.10 117,335
May 15, 2024 548.00 559.05 541.00 543.75 543.75 102,447
May 14, 2024 536.95 563.00 535.00 549.40 549.40 219,239
May 13, 2024 530.05 541.30 515.00 536.95 536.95 296,178
May 10, 2024 533.05 542.50 527.00 531.10 531.10 213,748
May 9, 2024 544.70 550.15 528.60 530.90 530.90 130,125
May 8, 2024 538.95 552.00 526.00 544.55 544.55 131,844
May 7, 2024 537.00 549.00 515.50 539.90 539.90 309,550
May 6, 2024 555.55 564.40 535.10 542.05 542.05 202,467
May 3, 2024 576.90 576.90 543.15 555.15 555.15 349,581
May 2, 2024 570.25 579.00 565.00 570.55 570.55 186,733
Apr 30, 2024 582.90 582.90 562.25 566.45 566.45 357,424
Apr 29, 2024 588.00 588.00 568.00 575.30 575.30 197,274
Apr 26, 2024 576.00 595.00 565.00 573.75 573.75 440,684
Apr 25, 2024 568.20 575.00 562.00 570.65 570.65 106,353
Apr 24, 2024 573.95 578.00 562.00 568.20 568.20 118,797
Apr 23, 2024 572.50 580.30 560.50 568.85 568.85 326,914
Apr 22, 2024 588.05 596.75 568.80 572.55 572.55 209,451
Apr 19, 2024 560.15 594.70 558.95 582.85 582.85 507,393
Apr 18, 2024 548.00 574.60 548.00 572.95 572.95 475,951
Apr 16, 2024 550.00 559.90 543.00 547.25 547.25 141,328
Apr 15, 2024 545.00 559.90 535.00 549.25 549.25 167,301
Apr 12, 2024 578.95 584.95 551.00 555.40 555.40 232,172
Apr 10, 2024 592.00 592.00 571.05 574.30 574.30 200,229
Apr 9, 2024 579.50 600.00 570.00 592.55 592.55 210,169
Apr 8, 2024 584.00 590.00 570.10 573.60 573.60 182,545
Apr 5, 2024 583.00 595.00 578.00 584.70 584.70 173,697
Apr 4, 2024 583.00 599.00 580.00 584.70 584.70 159,751
Apr 3, 2024 598.00 607.10 584.85 587.30 587.30 237,224
Apr 2, 2024 598.70 610.00 582.25 598.40 598.40 188,155
Apr 1, 2024 613.00 613.00 586.10 598.70 598.70 398,433
Mar 28, 2024 578.00 585.70 565.20 585.70 585.70 682,740
Mar 27, 2024 546.00 557.85 546.00 557.85 557.85 549,325
Mar 26, 2024 549.90 553.15 521.50 531.30 531.30 294,119
Mar 22, 2024 545.00 554.00 534.90 544.95 544.95 253,266
Mar 21, 2024 570.00 570.00 545.00 547.00 547.00 255,298
Mar 20, 2024 559.00 560.00 525.20 546.15 546.15 233,673
Mar 19, 2024 543.90 555.00 540.00 551.40 551.40 328,482
Mar 18, 2024 502.10 533.55 502.10 533.55 533.55 284,495
Mar 15, 2024 520.00 534.60 494.45 508.15 508.15 430,125
Mar 14, 2024 516.85 535.00 497.60 520.45 520.45 421,440
Mar 13, 2024 552.00 563.00 523.75 523.75 523.75 513,135
Mar 12, 2024 570.50 575.50 536.95 551.30 551.30 459,734
Mar 11, 2024 560.00 575.90 560.00 565.20 565.20 263,138
Mar 7, 2024 554.60 574.95 551.00 554.10 554.10 195,541
Mar 6, 2024 580.00 580.80 551.85 560.95 560.95 442,715
Mar 5, 2024 579.50 587.50 570.00 580.90 580.90 435,808
Mar 4, 2024 611.05 613.90 584.25 591.45 591.45 694,863
Mar 1, 2024 605.00 630.00 605.00 613.75 613.75 1,273,130
Feb 29, 2024 575.00 613.60 566.60 604.15 604.15 1,552,849
Feb 28, 2024 601.95 605.80 566.45 582.50 582.50 1,568,796
Feb 27, 2024 614.80 624.95 595.55 602.35 602.35 1,568,854
Feb 26, 2024 570.20 619.00 554.65 610.50 610.50 2,983,059
Feb 23, 2024 570.50 595.00 562.55 568.40 568.40 1,455,415
Feb 22, 2024 564.00 577.15 545.20 567.15 567.15 1,286,391
Feb 21, 2024 580.00 582.20 557.00 562.90 562.90 1,486,456
Feb 20, 2024 553.00 589.80 533.75 578.65 578.65 5,401,529
Feb 19, 2024 492.00 558.30 490.70 551.65 551.65 7,747,431
Feb 16, 2024 446.70 503.50 445.90 487.20 487.20 5,518,508
Feb 15, 2024 442.95 456.80 441.10 444.25 444.25 624,835
Feb 14, 2024 428.30 458.00 421.00 448.55 448.55 2,023,117
Feb 13, 2024 434.30 440.80 421.20 435.30 435.30 712,352
Feb 12, 2024 461.70 470.35 420.00 434.30 434.30 1,060,981
Feb 9, 2024 472.50 478.95 449.10 458.55 458.55 1,221,755
Feb 8, 2024 459.60 490.00 459.60 468.70 468.70 3,157,138
Feb 7, 2024 460.20 465.00 445.80 455.75 455.75 586,381
Feb 6, 2024 446.10 474.95 445.80 458.10 458.10 1,734,864
Feb 5, 2024 444.00 453.00 436.55 440.90 440.90 623,599
Feb 2, 2024 453.00 457.95 440.10 443.45 443.45 455,263
Feb 1, 2024 460.25 460.25 449.00 450.10 450.10 453,120
Jan 31, 2024 448.00 470.10 445.30 460.25 460.25 1,003,094
Jan 30, 2024 460.05 463.75 442.50 445.35 445.35 594,294
Jan 29, 2024 455.70 473.90 453.55 457.05 457.05 1,096,384
Jan 25, 2024 447.00 456.50 436.30 453.95 453.95 768,695
Jan 24, 2024 425.00 454.20 420.95 448.05 448.05 821,845
Jan 23, 2024 448.10 451.95 415.30 422.85 422.85 928,710
Jan 19, 2024 460.30 461.75 446.25 452.85 452.85 623,915
Jan 18, 2024 426.90 460.00 402.65 456.60 456.60 2,058,276
Jan 17, 2024 435.00 442.70 419.80 424.45 424.45 745,510
Jan 16, 2024 457.10 458.90 432.35 441.80 441.80 1,359,605
Jan 15, 2024 468.75 470.15 455.15 458.90 458.90 781,657
Jan 12, 2024 466.15 477.95 462.75 466.35 466.35 875,032
Jan 11, 2024 462.90 469.95 460.50 466.15 466.15 529,658
Jan 10, 2024 468.80 474.55 456.95 461.50 461.50 801,892
Jan 9, 2024 462.00 478.50 462.00 469.25 469.25 893,196
Jan 8, 2024 486.05 487.90 456.40 459.90 459.90 1,398,603
Jan 5, 2024 496.00 497.00 481.00 486.80 486.80 1,173,848
Jan 4, 2024 495.00 505.00 489.15 493.45 493.45 1,729,342
Jan 3, 2024 486.00 508.00 476.35 494.35 494.35 3,696,298
Jan 2, 2024 472.40 486.70 462.20 484.25 484.25 4,162,769
Jan 1, 2024 428.95 474.20 427.05 469.70 469.70 6,942,255
Dec 29, 2023 411.90 431.75 408.35 424.35 424.35 3,091,408
Dec 28, 2023 418.95 420.40 408.90 411.90 411.90 849,667
Dec 27, 2023 422.00 424.55 408.35 417.45 417.45 999,274
Dec 26, 2023 412.00 427.30 410.75 419.40 419.40 1,528,910
Dec 22, 2023 411.00 414.80 401.60 410.65 410.65 1,388,775
Dec 21, 2023 379.00 410.45 378.05 407.55 407.55 2,186,268
Dec 20, 2023 416.00 418.85 376.45 382.85 382.85 2,267,373
Dec 19, 2023 420.75 422.40 410.00 415.35 415.35 1,086,634
Dec 18, 2023 421.00 428.85 414.25 419.25 419.25 1,767,044
Dec 15, 2023 408.00 424.00 406.00 414.50 414.50 2,736,197
Dec 14, 2023 405.00 409.85 398.55 405.90 405.90 2,006,681
Dec 13, 2023 400.00 417.80 392.85 404.30 404.30 4,031,117
Dec 12, 2023 385.15 408.80 381.00 399.15 399.15 7,233,093
Dec 11, 2023 335.90 399.00 335.90 383.50 383.50 11,954,810
Dec 8, 2023 343.60 346.70 326.35 335.85 335.85 953,385
Dec 7, 2023 342.90 349.50 338.00 341.90 341.90 864,089
Dec 6, 2023 353.10 357.05 342.00 343.20 343.20 993,549
Dec 5, 2023 359.00 359.05 337.20 350.30 350.30 2,439,989
Dec 4, 2023 358.00 364.75 351.40 357.30 357.30 2,055,321
Dec 1, 2023 349.00 361.65 344.35 351.35 351.35 3,046,927
Nov 30, 2023 326.85 349.70 324.90 345.30 345.30 4,631,956
Nov 29, 2023 332.05 334.00 323.50 325.50 325.50 1,209,174
Nov 28, 2023 339.80 340.75 327.95 330.85 330.85 1,230,371
Nov 24, 2023 343.80 348.30 336.90 338.35 338.35 2,113,335
Nov 23, 2023 333.60 345.70 326.95 343.30 343.30 3,237,177
Nov 22, 2023 338.50 341.50 322.00 332.15 332.15 2,303,962
Nov 21, 2023 334.10 346.85 332.40 337.55 337.55 4,348,069
Nov 20, 2023 325.90 339.40 321.00 330.80 330.80 4,053,666
Nov 17, 2023 322.35 333.35 318.35 326.45 326.45 10,340,931
Nov 16, 2023 280.00 336.95 278.85 320.65 320.65 34,797,513
Nov 15, 2023 280.00 292.80 275.10 280.80 280.80 8,119,252
Nov 13, 2023 256.90 287.80 252.20 285.00 285.00 13,462,065
Nov 10, 2023 239.30 257.00 237.10 250.50 250.50 6,026,110
Nov 9, 2023 241.70 243.70 238.60 239.75 239.75 559,132
Nov 8, 2023 243.90 246.50 239.00 240.25 240.25 1,171,517
Nov 7, 2023 234.60 242.65 234.20 239.90 239.90 828,740
Nov 6, 2023 238.70 238.95 232.40 233.55 233.55 472,345
Nov 3, 2023 226.00 240.95 226.00 238.70 238.70 2,098,353
Nov 2, 2023 225.65 227.50 223.70 224.85 224.85 425,628
Nov 1, 2023 226.80 228.45 222.55 223.70 223.70 300,188
Oct 31, 2023 228.50 232.10 226.20 226.80 226.80 393,839
Oct 30, 2023 223.90 228.75 221.05 227.15 227.15 397,808
Oct 27, 2023 221.10 224.95 219.40 223.65 223.65 604,293
Oct 26, 2023 219.05 222.00 213.25 219.60 219.60 740,844
Oct 25, 2023 227.40 232.20 221.00 222.90 222.90 678,218
Oct 23, 2023 242.65 245.50 224.50 226.25 226.25 1,055,044

Related Tickers