BSE · WANBURY · stock
Wanbury Limited (WANBURY) stock price history
Every BSE trading session of Wanbury Limited from Jul 18, 2002 to Sep 28, 2026: 6,006 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WANBURY adjusted close, 2002 to 2026
- ₹344.25
- All time high, 2026
- ₹360.00
- 52 week high, ₹162.00 low
- 6,006
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
WANBURY key facts
- Wanbury Limited (WANBURY) closed at ₹221.95 on Sep 28, 2026 on BSE.
- WANBURY's all time high close is ₹344.25, set on Jul 15, 2026; its all time low close is ₹1.54 on Jul 18, 2002.
- WANBURY's 52 week range is ₹162.00 to ₹360.00.
- WANBURY returned -10.3% over the year to Sep 28, 2026 and +180.1% over five years.
- Over ten years WANBURY returned +372%, +16.8% a year compounded.
- WANBURY's deepest drawdown was -95.2% from Mar 10, 2005 to Oct 16, 2019.
- DataCedar holds 6,006 daily sessions of WANBURY history from Jul 18, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WANBURY price chart, 2002 to 2026
WANBURY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.7% |
| 3 months | -19.1% |
| 6 months | -3.8% |
| Year to date | -3.8% |
| 1 year | -10.3% |
| 3 years | +224.3% |
| 5 years | +180.1% |
| 10 years | +371.7% |
| Since Jul 18, 2002 | +14,324% |
| Compound annual growth, 24.2 years | +22.8% |
WANBURY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹344.25 on Jul 15, 2026
- All time low close
- ₹1.54 on Jul 18, 2002
- 52 week high
- ₹360.00 on Jul 15, 2026
- 52 week low
- ₹162.00 on Jan 27, 2026
- Deepest drawdown
- -95.2% from Mar 10, 2005 to Oct 16, 2019, recovered Aug 27, 2024
- Best single session
- +145.1% on Feb 4, 2005
- Worst single session
- -19.4% on Sep 30, 2002
- Volatility, 1 year annualised
- 53.1%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2002
- 144×
- Best calendar year
- 2003, +609%
- Worst calendar year
- 2008, -71%
WANBURY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 18, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹229.00 | ₹360.00 | ₹162.00 | ₹221.95 | -2.3% | 3.1M | 184 |
| 2025 | ₹288.70 | ₹330.00 | ₹155.00 | ₹227.15 | -22.3% | 2.7M | 248 |
| 2024 | ₹129.40 | ₹325.00 | ₹122.10 | ₹292.45 | +121.6% | 6.5M | 245 |
| 2023 | ₹48.05 | ₹137.25 | ₹33.05 | ₹132.00 | +169.1% | 4.8M | 245 |
| 2022 | ₹81.05 | ₹111.75 | ₹41.15 | ₹49.05 | -40.8% | 1.5M | 248 |
| 2021 | ₹48.30 | ₹115.00 | ₹48.30 | ₹82.85 | +80.1% | 3.3M | 248 |
| 2020 | ₹19.65 | ₹46.00 | ₹16.05 | ₹46.00 | +145.3% | 1.6M | 251 |
| 2019 | ₹20.50 | ₹24.70 | ₹10.90 | ₹18.75 | -7.9% | 554.6K | 242 |
| 2018 | ₹44.90 | ₹55.00 | ₹19.00 | ₹20.35 | -52.8% | 1.2M | 246 |
| 2017 | ₹62.95 | ₹75.95 | ₹32.85 | ₹43.10 | -30.3% | 3.6M | 248 |
| 2016 | ₹92.70 | ₹92.70 | ₹36.15 | ₹61.85 | -33.3% | 3.6M | 246 |
| 2015 | ₹29.95 | ₹93.20 | ₹25.55 | ₹92.70 | +224.1% | 4.9M | 246 |
| 2014 | ₹24.00 | ₹53.15 | ₹20.95 | ₹28.60 | +14.2% | 3.6M | 244 |
| 2013 | ₹23.50 | ₹37.80 | ₹15.65 | ₹25.05 | +9.4% | 3M | 248 |
| 2012 | ₹20.25 | ₹34.65 | ₹16.00 | ₹22.90 | +17.1% | 3.4M | 245 |
| 2011 | ₹51.80 | ₹52.25 | ₹19.30 | ₹19.55 | -61.6% | 4.6M | 246 |
| 2010 | ₹66.20 | ₹90.40 | ₹35.00 | ₹50.95 | -23.4% | 14.7M | 250 |
| 2009 | ₹44.17 | ₹94.85 | ₹23.71 | ₹66.54 | +50.7% | 4.6M | 243 |
| 2008 | ₹151.43 | ₹172.59 | ₹34.51 | ₹44.17 | -71.4% | 4.6M | 246 |
| 2007 | ₹124.86 | ₹159.09 | ₹95.01 | ₹154.53 | +25.2% | 13.8M | 248 |
| 2006 | ₹131.95 | ₹166.37 | ₹51.84 | ₹123.43 | -5.8% | 22.6M | 247 |
| 2005 | ₹72.18 | ₹248.99 | ₹72.18 | ₹131.06 | +81.6% | 15.1M | 250 |
| 2004 | ₹40.19 | ₹72.18 | ₹19.21 | ₹72.18 | +79.0% | 2.2M | 262 |
| 2003 | ₹5.74 | ₹49.19 | ₹4.43 | ₹40.33 | +609.0% | 1.1M | 261 |
| 2002 | ₹1.54 | ₹9.14 | ₹1.54 | ₹5.69 | n/a | 61.3K | 119 |
WANBURY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹221.95 | -12.9% |
| August 2026 | ₹254.90 | -13.2% |
| July 2026 | ₹293.60 | +4.3% |
| June 2026 | ₹281.40 | -7.9% |
| May 2026 | ₹305.55 | +18.5% |
| April 2026 | ₹257.90 | +15.9% |
| March 2026 | ₹222.55 | -16.4% |
| February 2026 | ₹266.15 | +27.7% |
| January 2026 | ₹208.40 | -8.3% |
| December 2025 | ₹227.15 | -12.9% |
| November 2025 | ₹260.70 | -0.9% |
| October 2025 | ₹263.15 | +3.4% |
About the WANBURY data
Daily bars. 6,006 sessions from Jul 18, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 18, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WANBURY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- WAKEFIT Wakefit Innovations Limited
- WALCHANNAG Walchandnagar Industries Limited
- WALCHPF Walchand PeopleFirst Limited
- WALLFORT Wallfort Financial Services Ltd.
- WARDINMOBI Wardwizard Innovations & Mobility Limited
- WARDWIZFBL Wardwizard Foods and Beverages Limited
- WARRENTEA Warren Tea Limited
- WATERBASE The Waterbase Limited
Common questions
WANBURY share price history
