Wim Plast Limited (BOM:526586)
India · Delayed Price · Currency is INR 362.40
-9.95 (-2.67%)
At close: May 12, 2026
Wim Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 374.20 | 378.30 | 360.25 | 362.40 | 362.40 | -2.67% | 2,197 |
| May 11, 2026 | 384.35 | 385.90 | 371.10 | 372.35 | 372.35 | -2.67% | 1,492 |
| May 8, 2026 | 389.90 | 389.90 | 380.00 | 382.55 | 382.55 | 0.57% | 2,755 |
| May 7, 2026 | 382.60 | 391.00 | 380.00 | 380.40 | 380.40 | -0.58% | 1,414 |
| May 6, 2026 | 375.20 | 383.30 | 374.05 | 382.60 | 382.60 | 2.11% | 2,222 |
| May 5, 2026 | 380.85 | 389.00 | 373.95 | 374.70 | 374.70 | -1.13% | 2,534 |
| May 4, 2026 | 376.40 | 381.00 | 367.00 | 379.00 | 379.00 | 0.69% | 942 |
| Apr 30, 2026 | 380.60 | 382.00 | 374.95 | 376.40 | 376.40 | -0.61% | 1,300 |
| Apr 29, 2026 | 381.05 | 383.00 | 376.10 | 378.70 | 378.70 | -0.18% | 1,749 |
| Apr 28, 2026 | 382.15 | 388.30 | 371.00 | 379.40 | 379.40 | -0.88% | 2,977 |
| Apr 27, 2026 | 381.15 | 394.65 | 381.15 | 382.75 | 382.75 | 0.91% | 7,104 |
| Apr 24, 2026 | 382.50 | 382.50 | 374.00 | 379.30 | 379.30 | -0.34% | 720 |
| Apr 23, 2026 | 389.90 | 389.90 | 378.55 | 380.60 | 380.60 | -1.05% | 2,055 |
| Apr 22, 2026 | 382.65 | 385.95 | 378.10 | 384.65 | 384.65 | 1.13% | 4,265 |
| Apr 21, 2026 | 385.05 | 389.90 | 379.05 | 380.35 | 380.35 | -0.50% | 4,186 |
| Apr 20, 2026 | 394.95 | 396.05 | 380.15 | 382.25 | 382.25 | -2.28% | 4,914 |
| Apr 17, 2026 | 387.00 | 396.00 | 380.00 | 391.15 | 391.15 | 1.48% | 4,681 |
| Apr 16, 2026 | 391.90 | 398.00 | 381.25 | 385.45 | 385.45 | -1.24% | 12,439 |
| Apr 15, 2026 | 380.05 | 394.00 | 380.05 | 390.30 | 390.30 | 3.02% | 9,337 |
| Apr 13, 2026 | 375.00 | 381.00 | 369.15 | 378.85 | 378.85 | 0.09% | 7,682 |
| Apr 10, 2026 | 373.50 | 381.70 | 373.50 | 378.50 | 378.50 | 1.33% | 3,714 |
| Apr 9, 2026 | 381.00 | 381.00 | 361.10 | 373.55 | 373.55 | 0.39% | 5,455 |
| Apr 8, 2026 | 360.00 | 378.00 | 360.00 | 372.10 | 372.10 | 4.52% | 11,757 |
| Apr 7, 2026 | 353.00 | 359.00 | 347.20 | 356.00 | 356.00 | 1.82% | 7,960 |
| Apr 6, 2026 | 373.45 | 373.45 | 345.10 | 349.65 | 349.65 | -2.37% | 14,576 |
| Apr 2, 2026 | 350.00 | 359.00 | 340.10 | 358.15 | 358.15 | 1.59% | 11,054 |
| Apr 1, 2026 | 338.00 | 353.00 | 338.00 | 352.55 | 352.55 | 7.40% | 4,183 |
| Mar 30, 2026 | 340.00 | 340.00 | 326.00 | 328.25 | 328.25 | -2.57% | 15,636 |
| Mar 27, 2026 | 355.05 | 355.05 | 331.05 | 336.90 | 336.90 | -5.63% | 18,799 |
| Mar 25, 2026 | 351.10 | 362.00 | 350.80 | 357.00 | 357.00 | 1.91% | 13,782 |
| Mar 24, 2026 | 352.95 | 360.20 | 343.00 | 350.30 | 350.30 | 0.40% | 14,741 |
| Mar 23, 2026 | 355.25 | 359.90 | 346.30 | 348.90 | 348.90 | -1.79% | 15,112 |
| Mar 20, 2026 | 376.00 | 376.00 | 352.10 | 355.25 | 355.25 | 0.35% | 9,650 |
| Mar 19, 2026 | 363.90 | 363.90 | 350.00 | 354.00 | 354.00 | -2.72% | 12,899 |
| Mar 18, 2026 | 342.85 | 378.00 | 337.00 | 363.90 | 363.90 | 8.29% | 30,603 |
| Mar 17, 2026 | 337.95 | 339.00 | 331.65 | 336.05 | 336.05 | 1.40% | 18,209 |
| Mar 16, 2026 | 346.60 | 346.60 | 317.20 | 331.40 | 331.40 | -4.39% | 30,162 |
| Mar 13, 2026 | 351.00 | 351.90 | 346.00 | 346.60 | 346.60 | -1.60% | 51,196 |
| Mar 12, 2026 | 353.95 | 353.95 | 349.10 | 352.25 | 352.25 | 0.24% | 15,648 |
| Mar 11, 2026 | 358.00 | 368.80 | 345.00 | 351.40 | 351.40 | -0.89% | 40,017 |
| Mar 10, 2026 | 356.00 | 360.00 | 352.00 | 354.55 | 354.55 | -0.04% | 5,149 |
| Mar 9, 2026 | 350.00 | 362.00 | 350.00 | 354.70 | 354.70 | -2.49% | 8,073 |
| Mar 6, 2026 | 368.00 | 371.90 | 362.05 | 363.75 | 363.75 | -1.28% | 5,819 |
| Mar 5, 2026 | 363.55 | 370.00 | 362.05 | 368.45 | 368.45 | 1.35% | 4,192 |
| Mar 4, 2026 | 360.00 | 370.95 | 360.00 | 363.55 | 363.55 | -1.93% | 6,303 |
| Mar 2, 2026 | 370.05 | 372.95 | 357.00 | 370.70 | 370.70 | -1.85% | 5,937 |
| Feb 27, 2026 | 382.30 | 385.85 | 372.00 | 377.70 | 377.70 | -1.19% | 5,879 |
| Feb 26, 2026 | 393.95 | 394.00 | 380.00 | 382.25 | 382.25 | -1.49% | 7,172 |
| Feb 25, 2026 | 390.75 | 397.80 | 386.95 | 388.05 | 388.05 | -0.61% | 7,665 |
| Feb 24, 2026 | 388.40 | 400.00 | 388.40 | 390.45 | 390.45 | -0.43% | 7,137 |