WPIL Limited (BOM:505872)
India · Delayed Price · Currency is INR 436.85
+11.10 (2.61%)
At close: Sep 10, 2025
WPIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 429.95 | 440.00 | 426.00 | 436.85 | 436.85 | 2.61% | 31,886 |
| Sep 9, 2025 | 428.75 | 435.10 | 423.10 | 425.75 | 425.75 | -0.32% | 16,692 |
| Sep 8, 2025 | 425.00 | 432.80 | 425.00 | 427.10 | 427.10 | -0.20% | 21,986 |
| Sep 5, 2025 | 429.00 | 433.40 | 425.00 | 427.95 | 427.95 | 0.41% | 41,353 |
| Sep 4, 2025 | 437.80 | 437.80 | 423.00 | 426.20 | 426.20 | -1.50% | 11,736 |
| Sep 3, 2025 | 423.45 | 435.95 | 421.15 | 432.70 | 432.70 | 2.85% | 31,003 |
| Sep 2, 2025 | 424.00 | 428.55 | 416.85 | 420.70 | 420.70 | -1.48% | 46,626 |
| Sep 1, 2025 | 424.80 | 434.65 | 422.50 | 427.00 | 427.00 | -0.15% | 22,649 |
| Aug 29, 2025 | 422.00 | 432.00 | 422.00 | 427.65 | 427.65 | 0.78% | 52,928 |
| Aug 28, 2025 | 432.00 | 434.70 | 420.90 | 424.35 | 424.35 | -2.18% | 24,073 |
| Aug 26, 2025 | 435.10 | 436.85 | 425.20 | 433.80 | 433.80 | -0.38% | 39,152 |
| Aug 25, 2025 | 439.00 | 439.00 | 434.05 | 435.45 | 435.45 | -0.29% | 24,158 |
| Aug 22, 2025 | 435.65 | 438.20 | 432.25 | 436.70 | 436.70 | 0.24% | 43,673 |
| Aug 21, 2025 | 436.00 | 438.20 | 430.05 | 435.65 | 435.65 | 0.10% | 25,597 |
| Aug 20, 2025 | 436.05 | 439.50 | 426.10 | 435.20 | 435.20 | -0.06% | 34,499 |
| Aug 19, 2025 | 438.95 | 444.05 | 432.00 | 435.45 | 435.45 | -0.92% | 27,203 |
| Aug 18, 2025 | 445.00 | 445.00 | 426.10 | 439.50 | 439.50 | 1.91% | 58,263 |
| Aug 14, 2025 | 417.30 | 439.90 | 417.30 | 431.25 | 431.25 | 3.34% | 38,529 |
| Aug 13, 2025 | 421.05 | 428.10 | 409.95 | 417.30 | 417.30 | 0.45% | 46,108 |
| Aug 12, 2025 | 432.75 | 432.75 | 412.50 | 415.45 | 415.45 | -3.34% | 30,847 |
| Aug 11, 2025 | 438.70 | 438.70 | 421.20 | 429.80 | 429.80 | -2.03% | 47,868 |
| Aug 8, 2025 | 453.50 | 454.65 | 437.10 | 438.70 | 438.70 | -2.78% | 41,308 |
| Aug 7, 2025 | 456.00 | 465.00 | 442.20 | 451.25 | 451.25 | -1.96% | 56,652 |
| Aug 6, 2025 | 458.00 | 468.80 | 438.40 | 460.25 | 460.25 | -6.93% | 478,719 |
| Aug 5, 2025 | 521.00 | 523.00 | 481.10 | 494.50 | 494.50 | -3.44% | 132,882 |
| Aug 4, 2025 | 508.90 | 524.30 | 501.50 | 512.10 | 512.10 | 1.34% | 141,340 |
| Aug 1, 2025 | 454.50 | 523.95 | 451.25 | 505.35 | 505.35 | 10.75% | 594,442 |
| Jul 31, 2025 | 426.00 | 460.40 | 426.00 | 456.30 | 454.30 | 4.00% | 134,642 |
| Jul 30, 2025 | 412.25 | 443.95 | 412.20 | 438.75 | 436.83 | 6.44% | 73,620 |
| Jul 29, 2025 | 410.30 | 414.40 | 407.00 | 412.20 | 410.39 | 0.46% | 18,858 |
| Jul 28, 2025 | 417.30 | 421.55 | 409.25 | 410.30 | 408.50 | -2.68% | 31,449 |
| Jul 25, 2025 | 421.20 | 444.00 | 420.30 | 421.60 | 419.75 | -0.92% | 23,117 |
| Jul 24, 2025 | 430.50 | 437.00 | 423.50 | 425.50 | 423.64 | -1.40% | 42,893 |
| Jul 23, 2025 | 438.00 | 441.05 | 430.30 | 431.55 | 429.66 | -1.67% | 20,396 |
| Jul 22, 2025 | 444.75 | 448.70 | 432.65 | 438.90 | 436.98 | -0.46% | 30,089 |
| Jul 21, 2025 | 450.75 | 450.75 | 422.00 | 440.95 | 439.02 | -1.52% | 53,945 |
| Jul 18, 2025 | 448.75 | 457.45 | 444.05 | 447.75 | 445.79 | 0.51% | 64,363 |
| Jul 17, 2025 | 446.50 | 447.00 | 430.50 | 445.50 | 443.55 | 0.78% | 76,714 |
| Jul 16, 2025 | 415.25 | 446.00 | 415.25 | 442.05 | 440.11 | 5.80% | 125,365 |
| Jul 15, 2025 | 422.00 | 422.00 | 416.00 | 417.80 | 415.97 | 0.86% | 44,437 |
| Jul 14, 2025 | 418.75 | 421.00 | 410.35 | 414.25 | 412.43 | -0.65% | 34,179 |
| Jul 11, 2025 | 415.95 | 420.80 | 415.50 | 416.95 | 415.12 | 0.41% | 37,030 |
| Jul 10, 2025 | 417.80 | 421.95 | 412.10 | 415.25 | 413.43 | -0.87% | 76,046 |
| Jul 9, 2025 | 424.95 | 424.95 | 417.75 | 418.90 | 417.06 | -0.45% | 25,244 |
| Jul 8, 2025 | 420.00 | 422.90 | 417.00 | 420.80 | 418.96 | 0.49% | 42,712 |
| Jul 7, 2025 | 414.80 | 423.50 | 414.80 | 418.75 | 416.92 | 0.17% | 46,474 |
| Jul 4, 2025 | 415.00 | 418.90 | 415.00 | 418.05 | 416.22 | 0.26% | 25,822 |
| Jul 3, 2025 | 415.05 | 420.10 | 413.60 | 416.95 | 415.12 | 0.54% | 33,577 |
| Jul 2, 2025 | 418.95 | 421.45 | 412.90 | 414.70 | 412.88 | 0.04% | 38,159 |
| Jul 1, 2025 | 419.15 | 423.90 | 411.60 | 414.55 | 412.73 | -1.38% | 47,217 |