WPIL Limited (BOM:505872)
India · Delayed Price · Currency is INR 398.40
-15.25 (-3.69%)
At close: Oct 23, 2026
WPIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 410.05 | 410.05 | 396.05 | 398.40 | 398.40 | -3.69% | 6,634 |
| Oct 22, 2026 | 418.45 | 419.70 | 411.05 | 413.65 | 413.65 | -1.15% | 4,586 |
| Oct 21, 2026 | 435.00 | 436.00 | 415.00 | 418.45 | 418.45 | -3.92% | 4,427 |
| Oct 19, 2026 | 439.70 | 439.70 | 432.25 | 435.50 | 435.50 | -0.98% | 2,815 |
| Oct 16, 2026 | 423.25 | 448.00 | 423.00 | 439.80 | 439.80 | 3.91% | 17,311 |
| Oct 15, 2026 | 423.60 | 431.00 | 420.35 | 423.25 | 423.25 | -0.75% | 2,061 |
| Oct 14, 2026 | 422.50 | 429.20 | 422.25 | 426.45 | 426.45 | 0.72% | 859 |
| Oct 13, 2026 | 414.00 | 427.50 | 414.00 | 423.40 | 423.40 | 1.06% | 5,428 |
| Oct 12, 2026 | 433.55 | 433.55 | 417.50 | 418.95 | 418.95 | -2.38% | 1,873 |
| Oct 9, 2026 | 426.45 | 434.00 | 422.95 | 429.15 | 429.15 | 1.78% | 3,015 |
| Oct 8, 2026 | 434.55 | 434.55 | 420.35 | 421.65 | 421.65 | -3.10% | 4,683 |
| Oct 7, 2026 | 440.70 | 443.40 | 433.75 | 435.15 | 435.15 | -2.41% | 6,553 |
| Oct 6, 2026 | 446.55 | 456.90 | 441.95 | 445.90 | 445.90 | -0.12% | 7,041 |
| Oct 5, 2026 | 434.90 | 449.00 | 434.00 | 446.45 | 446.45 | 2.99% | 17,709 |
| Oct 1, 2026 | 436.30 | 438.90 | 422.65 | 433.50 | 433.50 | -0.70% | 5,453 |
| Sep 30, 2026 | 430.05 | 446.90 | 430.00 | 436.55 | 436.55 | 1.33% | 13,749 |
| Sep 29, 2026 | 421.00 | 439.50 | 419.70 | 430.80 | 430.80 | 2.15% | 8,772 |
| Sep 28, 2026 | 429.90 | 433.45 | 421.00 | 421.75 | 421.75 | -2.02% | 4,900 |
| Sep 25, 2026 | 435.00 | 445.00 | 426.65 | 430.45 | 430.45 | -0.99% | 8,090 |
| Sep 24, 2026 | 436.30 | 445.80 | 431.00 | 434.75 | 434.75 | -0.98% | 4,540 |
| Sep 23, 2026 | 441.95 | 442.00 | 435.25 | 439.05 | 439.05 | -0.17% | 2,682 |
| Sep 22, 2026 | 446.90 | 452.25 | 434.45 | 439.80 | 439.80 | -1.51% | 19,695 |
| Sep 21, 2026 | 434.00 | 449.80 | 430.00 | 446.55 | 446.55 | 3.13% | 17,275 |
| Sep 18, 2026 | 444.25 | 444.30 | 431.00 | 433.00 | 433.00 | -1.94% | 5,531 |
| Sep 17, 2026 | 431.75 | 445.00 | 431.55 | 441.55 | 441.55 | 1.61% | 4,227 |
| Sep 16, 2026 | 434.45 | 435.20 | 419.40 | 434.55 | 434.55 | 1.49% | 2,080 |
| Sep 15, 2026 | 448.90 | 448.90 | 425.00 | 428.15 | 428.15 | -1.57% | 2,882 |
| Sep 11, 2026 | 444.10 | 446.30 | 430.85 | 435.00 | 435.00 | -2.05% | 1,830 |
| Sep 10, 2026 | 425.05 | 445.30 | 350.10 | 444.10 | 444.10 | 3.71% | 21,843 |
| Sep 9, 2026 | 434.90 | 440.00 | 427.10 | 428.20 | 428.20 | -0.28% | 6,411 |
| Sep 8, 2026 | 438.90 | 438.90 | 428.30 | 429.40 | 429.40 | -1.29% | 2,082 |
| Sep 7, 2026 | 443.50 | 443.70 | 433.25 | 435.00 | 435.00 | -1.92% | 1,540 |
| Sep 4, 2026 | 445.00 | 449.75 | 438.10 | 443.50 | 443.50 | -0.56% | 3,091 |
| Sep 3, 2026 | 443.05 | 448.00 | 438.50 | 446.00 | 446.00 | 1.41% | 1,501 |
| Sep 2, 2026 | 436.20 | 442.60 | 432.45 | 439.80 | 439.80 | 0.35% | 1,871 |
| Sep 1, 2026 | 444.90 | 446.80 | 435.65 | 438.25 | 438.25 | -1.49% | 4,477 |
| Aug 31, 2026 | 445.00 | 446.50 | 438.00 | 444.90 | 444.90 | -0.41% | 1,855 |
| Aug 28, 2026 | 454.90 | 454.90 | 445.00 | 446.75 | 446.75 | -0.33% | 1,573 |
| Aug 27, 2026 | 444.80 | 457.00 | 439.00 | 448.25 | 448.25 | 2.03% | 12,964 |
| Aug 26, 2026 | 447.35 | 452.00 | 434.75 | 439.35 | 439.35 | -0.91% | 3,823 |
| Aug 25, 2026 | 458.40 | 462.00 | 441.20 | 443.40 | 443.40 | -3.05% | 1,957 |
| Aug 24, 2026 | 455.00 | 467.50 | 452.40 | 457.35 | 457.35 | 1.66% | 6,535 |
| Aug 21, 2026 | 467.95 | 467.95 | 446.10 | 449.90 | 449.90 | -2.43% | 3,184 |
| Aug 20, 2026 | 458.05 | 467.00 | 455.00 | 461.10 | 461.10 | 2.05% | 13,930 |
| Aug 19, 2026 | 433.25 | 454.95 | 426.90 | 451.85 | 451.85 | 7.30% | 18,758 |
| Aug 18, 2026 | 429.80 | 437.90 | 419.20 | 421.10 | 421.10 | -2.46% | 3,115 |
| Aug 17, 2026 | 416.20 | 438.85 | 416.20 | 431.70 | 431.70 | 3.25% | 8,057 |
| Aug 14, 2026 | 414.75 | 427.20 | 414.75 | 418.10 | 418.10 | -0.56% | 7,982 |
| Aug 13, 2026 | 434.75 | 434.75 | 419.55 | 420.45 | 420.45 | -1.70% | 9,663 |
| Aug 12, 2026 | 436.90 | 438.10 | 426.15 | 427.70 | 427.70 | -0.71% | 8,053 |