WPIL Limited (BOM:505872)
India · Delayed Price · Currency is INR 389.05
-2.95 (-0.75%)
At close: Mar 6, 2026
WPIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 389.10 | 395.00 | 381.00 | 389.05 | 389.05 | -0.75% | 25,525 |
| Mar 5, 2026 | 396.50 | 399.00 | 385.65 | 392.00 | 392.00 | 0.09% | 43,056 |
| Mar 4, 2026 | 388.00 | 395.95 | 387.70 | 391.65 | 391.65 | -1.69% | 55,240 |
| Mar 2, 2026 | 389.95 | 403.00 | 386.00 | 398.40 | 398.40 | -0.14% | 20,663 |
| Feb 27, 2026 | 396.00 | 408.00 | 396.00 | 398.95 | 398.95 | 0.14% | 29,881 |
| Feb 26, 2026 | 406.00 | 409.40 | 396.55 | 398.40 | 398.40 | -1.63% | 38,473 |
| Feb 25, 2026 | 398.65 | 411.00 | 392.05 | 405.00 | 405.00 | 2.52% | 17,556 |
| Feb 24, 2026 | 398.80 | 398.80 | 386.65 | 395.05 | 395.05 | -1.24% | 11,899 |
| Feb 23, 2026 | 396.10 | 402.00 | 396.10 | 400.00 | 400.00 | 1.28% | 25,581 |
| Feb 20, 2026 | 394.90 | 400.80 | 392.00 | 394.95 | 394.95 | 0.59% | 14,466 |
| Feb 19, 2026 | 402.65 | 405.90 | 387.25 | 392.65 | 392.65 | -2.85% | 13,170 |
| Feb 18, 2026 | 400.05 | 406.55 | 398.95 | 404.15 | 404.15 | 0.55% | 15,692 |
| Feb 17, 2026 | 402.90 | 406.95 | 398.00 | 401.95 | 401.95 | -0.22% | 22,644 |
| Feb 16, 2026 | 405.00 | 407.00 | 397.20 | 402.85 | 402.85 | -0.59% | 12,123 |
| Feb 13, 2026 | 402.00 | 406.85 | 396.00 | 405.25 | 405.25 | 0.66% | 15,314 |
| Feb 12, 2026 | 412.00 | 414.95 | 400.50 | 402.60 | 402.60 | -2.95% | 37,416 |
| Feb 11, 2026 | 421.00 | 421.00 | 411.00 | 414.85 | 414.85 | -0.62% | 24,203 |
| Feb 10, 2026 | 422.40 | 424.15 | 413.00 | 417.45 | 417.45 | -0.35% | 60,958 |
| Feb 9, 2026 | 393.70 | 424.20 | 387.00 | 418.90 | 418.90 | 8.19% | 97,960 |
| Feb 6, 2026 | 389.05 | 397.00 | 385.05 | 387.20 | 387.20 | -1.84% | 15,317 |
| Feb 5, 2026 | 400.70 | 403.80 | 391.25 | 394.45 | 394.45 | -1.55% | 15,646 |
| Feb 4, 2026 | 407.00 | 411.70 | 396.00 | 400.65 | 400.65 | -1.24% | 27,786 |
| Feb 3, 2026 | 406.90 | 419.80 | 401.10 | 405.70 | 405.70 | 2.00% | 121,272 |
| Feb 2, 2026 | 362.10 | 438.00 | 355.05 | 397.75 | 397.75 | 8.97% | 362,302 |
| Feb 1, 2026 | 379.95 | 382.10 | 361.80 | 365.00 | 365.00 | -2.56% | 15,757 |
| Jan 30, 2026 | 367.70 | 380.00 | 360.15 | 374.60 | 374.60 | 1.66% | 23,248 |
| Jan 29, 2026 | 364.00 | 375.00 | 362.25 | 368.50 | 368.50 | 0.49% | 13,730 |
| Jan 28, 2026 | 354.30 | 369.00 | 349.05 | 366.70 | 366.70 | 3.60% | 20,257 |
| Jan 27, 2026 | 380.00 | 380.00 | 342.30 | 353.95 | 353.95 | -4.53% | 95,937 |
| Jan 23, 2026 | 380.00 | 380.00 | 367.00 | 370.75 | 370.75 | -1.44% | 13,771 |
| Jan 22, 2026 | 371.15 | 380.00 | 369.50 | 376.15 | 376.15 | 1.85% | 8,915 |
| Jan 21, 2026 | 362.80 | 381.50 | 362.80 | 369.30 | 369.30 | -1.61% | 24,747 |
| Jan 20, 2026 | 391.95 | 391.95 | 372.00 | 375.35 | 375.35 | -2.44% | 18,404 |
| Jan 19, 2026 | 396.05 | 396.10 | 382.00 | 384.75 | 384.75 | -2.40% | 15,591 |
| Jan 16, 2026 | 392.00 | 400.35 | 388.05 | 394.20 | 394.20 | 0.20% | 17,836 |
| Jan 14, 2026 | 379.60 | 397.50 | 379.60 | 393.40 | 393.40 | 3.66% | 30,858 |
| Jan 13, 2026 | 374.30 | 385.00 | 374.30 | 379.50 | 379.50 | 1.40% | 10,311 |
| Jan 12, 2026 | 389.25 | 390.00 | 354.95 | 374.25 | 374.25 | -3.85% | 55,857 |
| Jan 9, 2026 | 389.25 | 394.85 | 385.55 | 389.25 | 389.25 | - | 12,146 |
| Jan 8, 2026 | 395.80 | 398.40 | 387.00 | 389.25 | 389.25 | -1.65% | 10,214 |
| Jan 7, 2026 | 395.20 | 406.00 | 387.00 | 395.80 | 395.80 | -0.78% | 39,623 |
| Jan 6, 2026 | 410.95 | 410.95 | 397.95 | 398.90 | 398.90 | -2.16% | 38,183 |
| Jan 5, 2026 | 416.00 | 416.00 | 405.00 | 407.70 | 407.70 | -1.27% | 30,781 |
| Jan 2, 2026 | 411.50 | 417.80 | 411.00 | 412.95 | 412.95 | -0.16% | 17,056 |
| Jan 1, 2026 | 416.95 | 416.95 | 411.00 | 413.60 | 413.60 | 0.60% | 8,044 |
| Dec 31, 2025 | 419.60 | 423.00 | 411.00 | 411.15 | 411.15 | -2.01% | 18,980 |
| Dec 30, 2025 | 401.10 | 422.75 | 401.10 | 419.60 | 419.60 | 3.58% | 30,163 |
| Dec 29, 2025 | 406.25 | 409.85 | 403.00 | 405.10 | 405.10 | -1.83% | 17,255 |
| Dec 26, 2025 | 417.00 | 419.85 | 410.00 | 412.65 | 412.65 | -1.36% | 9,247 |
| Dec 24, 2025 | 421.10 | 425.10 | 416.00 | 418.35 | 418.35 | -1.16% | 16,882 |