Wim Plast Limited (BOM:526586)
India · Delayed Price · Currency is INR 480.50
-1.35 (-0.28%)
At close: Dec 4, 2025
Wim Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 481.00 | 483.90 | 474.00 | 477.20 | 477.20 | -0.69% | 3,429 |
| Dec 4, 2025 | 479.45 | 485.00 | 479.45 | 480.50 | 480.50 | -0.28% | 709 |
| Dec 3, 2025 | 491.00 | 491.00 | 477.75 | 481.85 | 481.85 | -0.20% | 2,044 |
| Dec 2, 2025 | 487.15 | 490.00 | 482.00 | 482.80 | 482.80 | -1.38% | 776 |
| Dec 1, 2025 | 490.20 | 499.90 | 488.00 | 489.55 | 489.55 | -1.08% | 1,525 |
| Nov 28, 2025 | 495.00 | 498.50 | 489.05 | 494.90 | 494.90 | -0.64% | 1,894 |
| Nov 27, 2025 | 492.00 | 503.00 | 480.05 | 498.10 | 498.10 | 0.50% | 11,237 |
| Nov 26, 2025 | 480.55 | 500.00 | 480.00 | 495.60 | 495.60 | 2.57% | 7,327 |
| Nov 25, 2025 | 475.55 | 490.00 | 475.55 | 483.20 | 483.20 | 0.68% | 1,769 |
| Nov 24, 2025 | 486.70 | 491.90 | 478.00 | 479.95 | 479.95 | -0.90% | 5,405 |
| Nov 21, 2025 | 480.00 | 490.40 | 478.00 | 484.30 | 484.30 | 1.11% | 3,819 |
| Nov 20, 2025 | 480.00 | 489.90 | 478.00 | 479.00 | 479.00 | -1.01% | 2,202 |
| Nov 19, 2025 | 485.05 | 491.20 | 482.50 | 483.90 | 483.90 | -0.08% | 4,106 |
| Nov 18, 2025 | 496.90 | 496.90 | 480.00 | 484.30 | 484.30 | -1.73% | 4,076 |
| Nov 17, 2025 | 493.00 | 497.20 | 480.55 | 492.85 | 492.85 | -0.08% | 8,574 |
| Nov 14, 2025 | 503.95 | 503.95 | 490.00 | 493.25 | 493.25 | -1.64% | 5,337 |
| Nov 13, 2025 | 491.00 | 503.50 | 480.80 | 501.45 | 501.45 | 1.96% | 10,005 |
| Nov 12, 2025 | 491.75 | 495.80 | 487.00 | 491.80 | 491.80 | 0.31% | 1,461 |
| Nov 11, 2025 | 495.00 | 502.80 | 485.00 | 490.30 | 490.30 | -2.89% | 5,398 |
| Nov 10, 2025 | 505.00 | 518.90 | 501.00 | 504.90 | 504.90 | 0.47% | 6,333 |
| Nov 7, 2025 | 519.90 | 519.90 | 492.00 | 502.55 | 502.55 | -2.23% | 6,208 |
| Nov 6, 2025 | 507.20 | 515.00 | 500.55 | 514.00 | 514.00 | 0.69% | 10,237 |
| Nov 4, 2025 | 510.00 | 525.00 | 507.45 | 510.50 | 510.50 | -0.88% | 7,013 |
| Nov 3, 2025 | 518.00 | 522.90 | 505.60 | 515.05 | 515.05 | -0.27% | 4,879 |
| Oct 31, 2025 | 521.50 | 529.65 | 515.00 | 516.45 | 516.45 | -0.97% | 6,531 |
| Oct 30, 2025 | 519.00 | 532.00 | 511.05 | 521.50 | 521.50 | -0.51% | 12,375 |
| Oct 29, 2025 | 513.00 | 530.90 | 500.25 | 524.15 | 524.15 | 3.17% | 15,588 |
| Oct 28, 2025 | 517.00 | 517.00 | 506.15 | 508.05 | 508.05 | -1.94% | 3,350 |
| Oct 27, 2025 | 498.00 | 519.90 | 498.00 | 518.10 | 518.10 | 3.53% | 12,166 |
| Oct 24, 2025 | 503.90 | 507.00 | 490.00 | 500.45 | 500.45 | 0.53% | 4,934 |
| Oct 23, 2025 | 494.00 | 503.50 | 485.25 | 497.80 | 497.80 | 1.69% | 8,917 |
| Oct 21, 2025 | 495.00 | 495.00 | 486.00 | 489.55 | 489.55 | 0.69% | 766 |
| Oct 20, 2025 | 486.30 | 493.80 | 482.70 | 486.20 | 486.20 | -0.16% | 959 |
| Oct 17, 2025 | 492.05 | 497.20 | 482.70 | 487.00 | 487.00 | -1.07% | 3,697 |
| Oct 16, 2025 | 497.00 | 497.00 | 490.15 | 492.25 | 492.25 | -0.88% | 2,405 |
| Oct 15, 2025 | 494.40 | 499.90 | 487.15 | 496.60 | 496.60 | 0.44% | 6,411 |
| Oct 14, 2025 | 488.90 | 498.00 | 485.00 | 494.40 | 494.40 | 2.11% | 5,527 |
| Oct 13, 2025 | 488.00 | 493.00 | 483.05 | 484.20 | 484.20 | 0.03% | 2,114 |
| Oct 10, 2025 | 481.10 | 491.00 | 481.10 | 484.05 | 484.05 | 0.38% | 5,310 |
| Oct 9, 2025 | 482.90 | 489.00 | 480.00 | 482.20 | 482.20 | -0.14% | 3,610 |
| Oct 8, 2025 | 483.50 | 487.85 | 480.00 | 482.90 | 482.90 | 0.15% | 1,492 |
| Oct 7, 2025 | 491.00 | 491.00 | 481.50 | 482.20 | 482.20 | 0.05% | 2,422 |
| Oct 6, 2025 | 490.00 | 492.00 | 480.00 | 481.95 | 481.95 | -0.53% | 1,958 |
| Oct 3, 2025 | 492.00 | 492.00 | 481.00 | 484.50 | 484.50 | -0.83% | 4,598 |
| Oct 1, 2025 | 479.50 | 493.70 | 479.05 | 488.55 | 488.55 | 1.21% | 1,663 |
| Sep 30, 2025 | 490.00 | 490.00 | 478.05 | 482.70 | 482.70 | -0.73% | 5,691 |
| Sep 29, 2025 | 490.00 | 497.60 | 482.00 | 486.25 | 486.25 | -0.14% | 1,732 |
| Sep 26, 2025 | 499.00 | 499.00 | 485.55 | 486.95 | 486.95 | -2.12% | 4,303 |
| Sep 25, 2025 | 501.20 | 504.95 | 495.00 | 497.50 | 497.50 | -1.51% | 3,692 |
| Sep 24, 2025 | 506.80 | 514.90 | 502.30 | 505.15 | 505.15 | -0.33% | 3,846 |