WPIL Limited (BOM:505872)
India · Delayed Price · Currency is INR 505.35
+51.05 (11.24%)
At close: Aug 1, 2025
WPIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 417.00 | 424.80 | 415.55 | 420.35 | 418.51 | 0.73% | 42,753 |
| Jun 27, 2025 | 424.00 | 429.50 | 416.20 | 417.30 | 415.47 | -1.02% | 41,739 |
| Jun 26, 2025 | 429.95 | 430.00 | 419.10 | 421.60 | 419.75 | -1.47% | 25,715 |
| Jun 25, 2025 | 428.90 | 431.50 | 423.25 | 427.90 | 426.02 | 0.40% | 48,608 |
| Jun 24, 2025 | 415.00 | 431.50 | 414.95 | 426.20 | 424.33 | 3.16% | 65,964 |
| Jun 23, 2025 | 415.00 | 416.90 | 408.00 | 413.15 | 411.34 | -1.24% | 43,466 |
| Jun 20, 2025 | 424.95 | 424.95 | 414.05 | 418.35 | 416.52 | -0.92% | 34,292 |
| Jun 19, 2025 | 425.80 | 432.60 | 420.50 | 422.25 | 420.40 | -0.37% | 44,577 |
| Jun 18, 2025 | 421.95 | 430.00 | 417.25 | 423.80 | 421.94 | 0.59% | 27,442 |
| Jun 17, 2025 | 427.95 | 432.00 | 418.05 | 421.30 | 419.45 | -1.18% | 41,782 |
| Jun 16, 2025 | 418.00 | 428.00 | 411.10 | 426.35 | 424.48 | 1.91% | 50,849 |
| Jun 13, 2025 | 410.00 | 424.20 | 408.00 | 418.35 | 416.52 | 0.28% | 54,602 |
| Jun 12, 2025 | 422.95 | 424.40 | 415.05 | 417.20 | 415.37 | -0.88% | 30,350 |
| Jun 11, 2025 | 419.50 | 422.50 | 413.00 | 420.90 | 419.06 | 0.41% | 25,700 |
| Jun 10, 2025 | 424.80 | 424.80 | 416.10 | 419.20 | 417.36 | -0.69% | 46,719 |
| Jun 9, 2025 | 415.10 | 424.80 | 415.10 | 422.10 | 420.25 | 1.60% | 40,148 |
| Jun 6, 2025 | 424.70 | 424.70 | 413.15 | 415.45 | 413.63 | -1.02% | 36,529 |
| Jun 5, 2025 | 416.00 | 424.80 | 416.00 | 419.75 | 417.91 | 0.38% | 38,182 |
| Jun 4, 2025 | 413.40 | 424.80 | 409.00 | 418.15 | 416.32 | 1.15% | 42,430 |
| Jun 3, 2025 | 413.75 | 415.00 | 410.10 | 413.40 | 411.59 | -0.08% | 41,792 |
| Jun 2, 2025 | 426.40 | 426.40 | 412.00 | 413.75 | 411.94 | -1.44% | 50,156 |
| May 30, 2025 | 430.00 | 432.75 | 418.05 | 419.80 | 417.96 | -2.73% | 61,967 |
| May 29, 2025 | 431.25 | 435.00 | 425.00 | 431.60 | 429.71 | -0.55% | 70,279 |
| May 28, 2025 | 434.95 | 436.00 | 427.00 | 434.00 | 432.10 | 0.78% | 68,937 |
| May 27, 2025 | 423.00 | 452.40 | 423.00 | 430.65 | 428.76 | 3.22% | 216,817 |
| May 26, 2025 | 415.00 | 437.80 | 400.10 | 417.20 | 415.37 | -13.79% | 409,586 |