SUPER
WAITLIST
  1. Home
  2. Stocks
  3. WAHN
  4. History

WAHN · CHEMICAL

WAHN share price history Wah Noble Chemicals Limited

Wah Noble Chemicals Limited (WAHN) has 1,934 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 230.57. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 72.57
Last session
13 Nov 2026close Rs 230.57
Sessions on file
1,934123 months
Highest close
Rs 424.2620 Aug 2025
Lowest close
Rs 72.5715 Sep 2016

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

WAHN month-end close

571813064302026-112016-092021-10WAHN month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026230.57240.39227.98177,1909
Oct 2026234.97234.97218.27477,17022
Sep 2026225.43274.23225.43466,50622
Aug 2026276.00291.40275.4855,65519
Jul 2026286.45308.54284.0391,53023
Jun 2026291.55293.03282.0052,90220
May 2026290.86305.94269.54179,67817
Apr 2026263.00283.74238.1642,33622
Mar 2026242.00275.61242.0034,31520
Feb 2026272.06342.10272.0631,37419
Jan 2026341.27359.60332.05106,59322
Dec 2025331.55341.75331.0068,88222
Nov 2025343.95371.35341.76129,08220
Oct 2025360.46412.29335.64302,52323
Sep 2025410.44417.84394.70285,63222
Aug 2025401.40424.26386.17144,46220
Jul 2025389.03399.62303.00471,13223
Jun 2025311.97316.14250.48310,96419
May 2025315.06315.06200.05471,90320
Apr 2025221.92249.57220.1555,35620
Mar 2025222.78227.51221.1627,78818
Feb 2025227.51245.73225.0037,57319
Jan 2025230.43291.29226.02204,86523
Dec 2024296.60313.95227.25328,62921
Nov 2024226.71226.71210.0045,64621
Oct 2024208.08227.38208.08122,57323
Sep 2024200.47240.00198.0051,77620
Aug 2024230.00240.01201.5935,47921
Jul 2024208.00229.40199.3031,21821
Jun 2024207.30207.30180.7038,26517
May 2024184.75193.75174.9957,48720
Apr 2024172.50190.00172.5028,52113
Mar 2024178.00191.00178.0023,70016
Feb 2024193.18200.90190.0050,70014
Jan 2024200.01211.49193.0059,60019
Dec 2023195.97202.39189.6764,60017
Nov 2023198.98209.80177.81150,90021
Oct 2023178.19179.73158.2787,30019
Sep 2023157.99157.99144.9941,10014
Aug 2023141.99178.98141.9939,10017
Jul 2023173.57173.57161.9814,40010
Jun 2023162.90166.97153.6934,70014
May 2023157.40162.57143.0861,00020
Apr 2023146.81153.70142.1428,40012
Mar 2023160.00168.85154.897,10010
Feb 2023177.23177.23154.941,8006
Jan 2023151.99158.95147.509,4007
Dec 2022158.99168.71156.202,8005
Nov 2022168.71173.70155.0011,20011
Oct 2022156.91163.99151.8921,60014
Sep 2022168.99187.99166.3317,50016
Aug 2022181.56190.49180.0015,20018
Jul 2022186.98196.00185.0029,1009
Jun 2022180.15208.13179.0156,90018
May 2022203.00209.49193.5117,00014
Apr 2022199.41208.50187.9440,80015
Mar 2022188.44205.05188.442,7007
Feb 2022205.05240.25205.0511,10011
Jan 2022230.00240.00223.097,20010
Dec 2021234.00248.00205.0712,00013
Nov 2021253.44287.94253.444,2006
Oct 2021268.00274.00251.5014,4008
Sep 2021294.00318.00285.006,0009
Aug 2021285.00285.01282.995,5007
Jul 2021308.00360.00288.1070,90015
Jun 2021268.00283.83207.21370,40021
May 2021210.00211.99205.5314,80013
Apr 2021207.65215.00191.6339,60018
Mar 2021212.50220.00202.0022,70016
Feb 2021220.55239.99220.55104,20018
Jan 2021230.62263.56210.22163,90019
Dec 2020230.67275.00224.0314,20013
Nov 2020264.75265.00255.0021,5009
Oct 2020267.78273.43214.8464,60019
Sep 2020221.03248.05218.0065,80019
Aug 2020214.40214.56202.2510,10015
Jul 2020214.56224.00181.01132,30017
Jun 2020190.21195.00190.216,70013
May 2020198.00200.71189.005,2008
Apr 2020210.00210.00143.809,30012
Mar 2020144.00204.00144.006,60013
Feb 2020211.00224.90195.0015,20012
Jan 2020216.92239.99202.408,60013
Dec 2019213.00244.28211.7224,40020
Nov 2019220.00240.00212.805,90011
Oct 2019224.00256.00217.106,50010
Sep 2019255.50255.50255.001,9003
Aug 2019250.50252.00241.063,1003
Jul 2019241.06241.06241.0601
Jun 2019241.76241.76217.172,0007
May 2019207.18216.25200.458,0007
Apr 2019211.44215.50191.7825,60017
Mar 2019204.25270.00204.2543,90011
Feb 2019262.08304.00262.085,1004
Jan 2019320.00350.00320.007004
Dec 2018350.00360.00321.2542,70011
Nov 2018314.00319.26301.3660,10012
Oct 2018299.94299.94207.52237,20021
Sep 2018218.41266.00218.4115,7006
Aug 2018256.24300.68256.2435,50015
Jul 2018316.50333.00209.56277,20018
Jun 2018215.00236.00205.0024,20012
May 2018233.98237.06210.8126,30016
Apr 2018244.99252.00236.42117,10019
Mar 2018240.04257.24235.04131,70021
Feb 2018246.10270.80220.00244,10019
Jan 2018223.47243.60176.70364,50023
Dec 2017188.30188.30164.1751,70018
Nov 2017182.00193.79169.6785,00019
Oct 2017184.57221.42159.0093,30019
Sep 2017210.88222.45190.5086,40016
Aug 2017194.99258.13185.84101,40021
Jul 2017262.43262.43197.38166,60021
Jun 2017234.20306.20234.20171,40018
May 2017297.65300.26159.581,042,90022
Apr 2017176.76176.76118.34722,00020
Mar 2017120.77144.53119.68506,70022
Feb 2017131.78132.25117.63258,40020
Jan 2017129.01151.00126.10501,80022
Dec 2016143.32156.63129.52360,00021
Nov 2016152.00161.7279.503,354,50022
Oct 201676.7584.3876.75308,00019
Sep 201678.2380.5772.57279,50012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026230.57+1.14%1,570
12 Nov 2026227.98-1.68%7,983
11 Nov 2026231.88+0.02%40,700
10 Nov 2026231.83-0.50%45,509
6 Nov 2026232.99-3.08%30,572
5 Nov 2026240.39+2.69%42,078
4 Nov 2026234.09-0.34%2,888
3 Nov 2026234.89+0.82%5,106
2 Nov 2026232.98-0.85%784
30 Oct 2026234.97+1.66%8,265
29 Oct 2026231.14+0.18%19,198
28 Oct 2026230.73+4.31%67,663
27 Oct 2026221.20+0.55%7,380
26 Oct 2026219.99+0.33%439
23 Oct 2026219.26-2.47%13,123
22 Oct 2026224.81-1.79%29,087
21 Oct 2026228.90-1.02%11,388
20 Oct 2026231.27+1.49%89,320
19 Oct 2026227.88+0.39%3,222
16 Oct 2026227.00+0.09%9,751
15 Oct 2026226.80+0.34%19,066
14 Oct 2026226.04-1.63%65,747
13 Oct 2026229.79+1.16%6,230
12 Oct 2026227.15+0.40%3,242
9 Oct 2026226.25+1.39%1,754
8 Oct 2026223.14-2.15%65,863
7 Oct 2026228.04+0.90%9,690
6 Oct 2026226.01+3.55%12,853
5 Oct 2026218.27-2.59%13,461
2 Oct 2026224.07-0.24%8,718
1 Oct 2026224.62-0.36%11,710
30 Sep 2026225.43-4.15%138,618
29 Sep 2026235.18-2.00%51,871
28 Sep 2026239.99-1.16%27,508
25 Sep 2026242.80+0.31%6,164
24 Sep 2026242.05-3.13%91,136
23 Sep 2026249.87-4.34%87,087
22 Sep 2026261.22-1.33%16,383
21 Sep 2026264.74+0.88%2,014
18 Sep 2026262.44+0.68%2,232
17 Sep 2026260.66-0.37%8,058
16 Sep 2026261.64-3.03%2,431
15 Sep 2026269.81+3.77%4,351
14 Sep 2026260.00-0.85%9,194
11 Sep 2026262.22-3.50%910
10 Sep 2026271.74+1.12%1,272
9 Sep 2026268.72-0.83%404
8 Sep 2026270.97-0.64%1,779
7 Sep 2026272.72-0.55%6,443
4 Sep 2026274.23+4.62%1,742
3 Sep 2026262.12-4.04%2,726
2 Sep 2026273.16+0.37%2,861
1 Sep 2026272.16-1.39%1,322
31 Aug 2026276.00-1.43%1,343
28 Aug 2026280.00+1.64%1,424
27 Aug 2026275.48-0.91%364
25 Aug 2026278.01-0.37%2,079
24 Aug 2026279.04-0.13%2,382
21 Aug 2026279.40-0.95%973
20 Aug 2026282.07+0.05%850

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

WAHN daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,934 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on WAHN

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .