West Coast Paper Mills Limited (BOM:500444)
India · Delayed Price · Currency is INR 523.60
+3.80 (0.73%)
At close: May 8, 2026
West Coast Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 518.05 | 535.40 | 515.00 | 523.60 | 523.60 | 0.73% | 9,401 |
| May 7, 2026 | 530.00 | 535.35 | 515.10 | 519.80 | 519.80 | -1.83% | 14,257 |
| May 6, 2026 | 496.85 | 535.00 | 495.05 | 529.50 | 529.50 | 6.87% | 22,723 |
| May 5, 2026 | 493.60 | 500.00 | 491.20 | 495.45 | 495.45 | -0.04% | 2,102 |
| May 4, 2026 | 483.55 | 512.50 | 483.55 | 495.65 | 495.65 | 2.50% | 14,099 |
| Apr 30, 2026 | 475.00 | 487.60 | 472.40 | 483.55 | 483.55 | 0.21% | 2,123 |
| Apr 29, 2026 | 497.25 | 497.25 | 476.95 | 482.55 | 482.55 | -1.44% | 745 |
| Apr 28, 2026 | 492.90 | 493.90 | 488.00 | 489.60 | 489.60 | -0.11% | 2,344 |
| Apr 27, 2026 | 471.50 | 508.65 | 471.50 | 490.15 | 490.15 | 1.36% | 5,738 |
| Apr 24, 2026 | 494.60 | 494.60 | 481.70 | 483.55 | 483.55 | -2.23% | 2,784 |
| Apr 23, 2026 | 496.95 | 516.75 | 493.00 | 494.60 | 494.60 | 0.02% | 14,553 |
| Apr 22, 2026 | 470.00 | 496.80 | 466.75 | 494.50 | 494.50 | 5.21% | 309,063 |
| Apr 21, 2026 | 478.00 | 485.65 | 469.00 | 470.00 | 470.00 | -2.07% | 3,809 |
| Apr 20, 2026 | 499.65 | 499.65 | 472.40 | 479.95 | 479.95 | -2.45% | 3,555 |
| Apr 17, 2026 | 503.90 | 504.75 | 489.85 | 492.00 | 492.00 | -2.16% | 11,917 |
| Apr 16, 2026 | 493.10 | 507.75 | 485.95 | 502.85 | 502.85 | 3.25% | 5,213 |
| Apr 15, 2026 | 470.00 | 491.00 | 469.00 | 487.00 | 487.00 | 5.78% | 14,418 |
| Apr 13, 2026 | 448.40 | 462.75 | 448.40 | 460.40 | 460.40 | 0.52% | 4,682 |
| Apr 10, 2026 | 448.00 | 459.25 | 448.00 | 458.00 | 458.00 | 2.02% | 7,395 |
| Apr 9, 2026 | 436.65 | 450.60 | 435.05 | 448.95 | 448.95 | 0.76% | 4,139 |
| Apr 8, 2026 | 451.65 | 457.90 | 441.55 | 445.55 | 445.55 | -0.01% | 12,081 |
| Apr 7, 2026 | 449.15 | 449.15 | 436.00 | 445.60 | 445.60 | 0.86% | 1,209 |
| Apr 6, 2026 | 435.00 | 446.00 | 422.65 | 441.80 | 441.80 | 2.67% | 11,753 |
| Apr 2, 2026 | 434.75 | 435.65 | 416.90 | 430.30 | 430.30 | -1.01% | 2,581 |
| Apr 1, 2026 | 420.65 | 437.00 | 420.65 | 434.70 | 434.70 | 7.16% | 6,440 |
| Mar 30, 2026 | 412.30 | 415.70 | 401.50 | 405.65 | 405.65 | -3.28% | 9,787 |
| Mar 27, 2026 | 449.45 | 449.45 | 415.70 | 419.40 | 419.40 | -4.81% | 11,515 |
| Mar 25, 2026 | 418.80 | 443.15 | 418.80 | 440.60 | 440.60 | 2.42% | 7,590 |
| Mar 24, 2026 | 415.15 | 436.55 | 414.35 | 430.20 | 430.20 | 5.66% | 11,989 |
| Mar 23, 2026 | 430.70 | 430.70 | 406.55 | 407.15 | 407.15 | -6.40% | 6,074 |
| Mar 20, 2026 | 420.55 | 437.95 | 420.55 | 435.00 | 435.00 | 3.61% | 5,451 |
| Mar 19, 2026 | 416.00 | 428.10 | 415.20 | 419.85 | 419.85 | -1.12% | 3,509 |
| Mar 18, 2026 | 399.00 | 429.95 | 399.00 | 424.60 | 424.60 | 6.40% | 4,663 |
| Mar 17, 2026 | 390.20 | 399.90 | 389.70 | 399.05 | 399.05 | 1.50% | 1,484 |
| Mar 16, 2026 | 389.90 | 397.20 | 381.70 | 393.15 | 393.15 | 0.83% | 5,418 |
| Mar 13, 2026 | 396.00 | 397.25 | 386.85 | 389.90 | 389.90 | -2.06% | 2,423 |
| Mar 12, 2026 | 400.00 | 406.95 | 392.60 | 398.10 | 398.10 | -0.55% | 2,893 |
| Mar 11, 2026 | 388.70 | 406.50 | 388.65 | 400.30 | 400.30 | 3.00% | 3,203 |
| Mar 10, 2026 | 377.35 | 391.30 | 377.35 | 388.65 | 388.65 | 1.95% | 796 |
| Mar 9, 2026 | 383.75 | 387.50 | 375.05 | 381.20 | 381.20 | -2.53% | 5,018 |
| Mar 6, 2026 | 393.50 | 395.90 | 391.05 | 391.10 | 391.10 | -0.23% | 1,865 |
| Mar 5, 2026 | 394.20 | 400.40 | 390.30 | 392.00 | 392.00 | -0.56% | 2,634 |
| Mar 4, 2026 | 406.10 | 406.10 | 392.00 | 394.20 | 394.20 | -2.94% | 3,413 |
| Mar 2, 2026 | 387.70 | 411.55 | 387.70 | 406.15 | 406.15 | -4.35% | 27,079 |
| Feb 27, 2026 | 414.30 | 428.30 | 414.30 | 424.60 | 424.60 | 1.24% | 27,377 |
| Feb 26, 2026 | 411.05 | 428.80 | 410.80 | 419.40 | 419.40 | 2.08% | 4,349 |
| Feb 25, 2026 | 415.50 | 418.70 | 408.55 | 410.85 | 410.85 | -0.89% | 969 |
| Feb 24, 2026 | 415.15 | 421.75 | 410.35 | 414.55 | 414.55 | -0.59% | 608 |
| Feb 23, 2026 | 408.90 | 418.40 | 408.90 | 417.00 | 417.00 | 2.37% | 707 |
| Feb 20, 2026 | 415.35 | 416.15 | 406.95 | 407.35 | 407.35 | -1.64% | 1,948 |