WPIL Limited (BOM:505872)
India · Delayed Price · Currency is INR 425.20
-13.80 (-3.14%)
At close: May 11, 2026
WPIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 440.00 | 440.00 | 415.35 | 425.20 | 425.20 | -3.14% | 4,849 |
| May 8, 2026 | 443.35 | 443.35 | 429.60 | 439.00 | 439.00 | 0.15% | 4,752 |
| May 7, 2026 | 426.10 | 440.00 | 426.10 | 438.35 | 438.35 | 3.09% | 8,655 |
| May 6, 2026 | 414.40 | 429.95 | 414.35 | 425.20 | 425.20 | 2.43% | 3,476 |
| May 5, 2026 | 409.00 | 418.90 | 406.70 | 415.10 | 415.10 | 1.49% | 6,957 |
| May 4, 2026 | 422.10 | 434.95 | 407.00 | 409.00 | 409.00 | -5.34% | 35,002 |
| Apr 30, 2026 | 433.25 | 442.00 | 429.00 | 432.05 | 432.05 | -2.31% | 5,459 |
| Apr 29, 2026 | 432.95 | 444.90 | 427.25 | 442.25 | 442.25 | 3.20% | 15,979 |
| Apr 28, 2026 | 429.95 | 438.80 | 426.20 | 428.55 | 428.55 | 0.40% | 6,121 |
| Apr 27, 2026 | 420.95 | 430.00 | 420.90 | 426.85 | 426.85 | 2.57% | 4,394 |
| Apr 24, 2026 | 424.50 | 425.95 | 413.05 | 416.15 | 416.15 | -1.44% | 13,095 |
| Apr 23, 2026 | 420.80 | 430.00 | 420.05 | 422.25 | 422.25 | -1.11% | 8,220 |
| Apr 22, 2026 | 438.75 | 438.75 | 425.00 | 427.00 | 427.00 | -1.66% | 8,745 |
| Apr 21, 2026 | 430.00 | 436.05 | 428.00 | 434.20 | 434.20 | 1.60% | 22,466 |
| Apr 20, 2026 | 416.00 | 435.05 | 400.00 | 427.35 | 427.35 | 3.06% | 80,510 |
| Apr 17, 2026 | 415.00 | 435.00 | 396.15 | 414.65 | 414.65 | -0.17% | 106,331 |
| Apr 16, 2026 | 414.00 | 419.75 | 410.50 | 415.35 | 415.35 | 0.40% | 20,890 |
| Apr 15, 2026 | 408.40 | 418.50 | 405.90 | 413.70 | 413.70 | 3.63% | 33,911 |
| Apr 13, 2026 | 402.00 | 409.90 | 395.35 | 399.20 | 399.20 | -2.29% | 24,760 |
| Apr 10, 2026 | 399.00 | 415.00 | 399.00 | 408.55 | 408.55 | 2.68% | 27,667 |
| Apr 9, 2026 | 392.50 | 402.00 | 391.40 | 397.90 | 397.90 | 0.21% | 8,752 |
| Apr 8, 2026 | 408.40 | 408.40 | 395.05 | 397.05 | 397.05 | 1.16% | 38,010 |
| Apr 7, 2026 | 392.00 | 395.50 | 388.35 | 392.50 | 392.50 | -0.09% | 7,632 |
| Apr 6, 2026 | 393.00 | 395.95 | 385.30 | 392.85 | 392.85 | -0.04% | 14,373 |
| Apr 2, 2026 | 372.00 | 394.90 | 370.20 | 393.00 | 393.00 | 1.15% | 38,920 |
| Apr 1, 2026 | 356.00 | 400.00 | 356.00 | 388.55 | 388.55 | 12.33% | 52,283 |
| Mar 30, 2026 | 379.15 | 387.60 | 344.00 | 345.90 | 345.90 | -10.79% | 168,709 |
| Mar 27, 2026 | 383.90 | 393.00 | 376.00 | 387.75 | 387.75 | 1.39% | 61,765 |
| Mar 25, 2026 | 375.90 | 391.00 | 374.60 | 382.45 | 382.45 | 3.69% | 52,328 |
| Mar 24, 2026 | 373.95 | 378.00 | 365.35 | 368.85 | 368.85 | -0.12% | 29,841 |
| Mar 23, 2026 | 378.50 | 381.75 | 363.00 | 369.30 | 369.30 | -3.87% | 35,083 |
| Mar 20, 2026 | 389.00 | 389.00 | 383.40 | 384.15 | 384.15 | -0.04% | 17,646 |
| Mar 19, 2026 | 379.50 | 390.00 | 375.25 | 384.30 | 384.30 | 0.60% | 38,257 |
| Mar 18, 2026 | 383.65 | 395.00 | 374.95 | 382.00 | 382.00 | 0.32% | 48,659 |
| Mar 17, 2026 | 387.00 | 389.50 | 378.20 | 380.80 | 380.80 | -1.33% | 38,749 |
| Mar 16, 2026 | 375.80 | 391.00 | 375.80 | 385.95 | 385.95 | 2.71% | 37,445 |
| Mar 13, 2026 | 394.00 | 394.00 | 372.25 | 375.75 | 375.75 | -3.65% | 38,208 |
| Mar 12, 2026 | 390.00 | 397.00 | 387.00 | 390.00 | 390.00 | -1.37% | 24,832 |
| Mar 11, 2026 | 393.45 | 410.00 | 392.55 | 395.40 | 395.40 | 3.63% | 92,629 |
| Mar 10, 2026 | 385.80 | 396.00 | 378.50 | 381.55 | 381.55 | 0.99% | 66,652 |
| Mar 9, 2026 | 381.00 | 390.00 | 376.25 | 377.80 | 377.80 | -2.89% | 45,767 |
| 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 |