WinPro Industries Limited (BOM:531337)
India · Delayed Price · Currency is INR 2.220
-0.110 (-4.72%)
At close: Nov 21, 2025
WinPro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.34 | 2.34 | 2.22 | 2.22 | 2.22 | -4.72% | 185,167 |
| Nov 20, 2025 | 2.23 | 2.35 | 2.20 | 2.33 | 2.33 | 0.87% | 106,539 |
| Nov 19, 2025 | 2.43 | 2.50 | 2.31 | 2.31 | 2.31 | -4.94% | 138,038 |
| Nov 18, 2025 | 2.47 | 2.49 | 2.43 | 2.43 | 2.43 | -4.71% | 159,760 |
| Nov 17, 2025 | 2.38 | 2.59 | 2.38 | 2.55 | 2.55 | 2.00% | 204,803 |
| Nov 14, 2025 | 2.63 | 2.63 | 2.48 | 2.50 | 2.50 | -2.72% | 103,591 |
| Nov 13, 2025 | 2.66 | 2.66 | 2.57 | 2.57 | 2.57 | -4.81% | 278,020 |
| Nov 12, 2025 | 2.81 | 2.81 | 2.67 | 2.70 | 2.70 | -3.91% | 258,542 |
| Nov 11, 2025 | 2.92 | 2.94 | 2.81 | 2.81 | 2.81 | -4.75% | 176,133 |
| Nov 10, 2025 | 2.93 | 3.00 | 2.85 | 2.95 | 2.95 | 0.68% | 28,202 |
| Nov 7, 2025 | 2.96 | 2.98 | 2.78 | 2.93 | 2.93 | 0.34% | 85,598 |
| Nov 6, 2025 | 2.92 | 3.04 | 2.90 | 2.92 | 2.92 | -1.35% | 17,846 |
| Nov 4, 2025 | 2.93 | 3.03 | 2.90 | 2.96 | 2.96 | - | 26,384 |
| Nov 3, 2025 | 3.06 | 3.06 | 2.92 | 2.96 | 2.96 | -1.00% | 6,983 |
| Oct 31, 2025 | 2.92 | 3.05 | 2.92 | 2.99 | 2.99 | 1.36% | 21,113 |
| Oct 30, 2025 | 2.95 | 3.00 | 2.84 | 2.95 | 2.95 | - | 55,080 |
| Oct 29, 2025 | 3.05 | 3.05 | 2.94 | 2.95 | 2.95 | -0.67% | 18,824 |
| Oct 28, 2025 | 3.00 | 3.06 | 2.94 | 2.97 | 2.97 | -1.00% | 26,998 |
| Oct 27, 2025 | 2.99 | 3.02 | 2.94 | 3.00 | 3.00 | 1.35% | 57,140 |
| Oct 24, 2025 | 3.01 | 3.01 | 2.89 | 2.96 | 2.96 | -2.63% | 439,351 |
| Oct 23, 2025 | 3.06 | 3.16 | 2.98 | 3.04 | 3.04 | -2.56% | 120,500 |
| Oct 21, 2025 | 3.00 | 3.27 | 3.00 | 3.12 | 3.12 | -0.32% | 26,573 |
| Oct 20, 2025 | 3.14 | 3.19 | 3.00 | 3.13 | 3.13 | 1.62% | 20,417 |
| Oct 17, 2025 | 2.93 | 3.15 | 2.93 | 3.08 | 3.08 | 0.98% | 72,349 |
| Oct 16, 2025 | 3.07 | 3.07 | 2.98 | 3.05 | 3.05 | -0.65% | 86,024 |
| Oct 15, 2025 | 3.10 | 3.19 | 3.06 | 3.07 | 3.07 | -1.92% | 38,341 |
| Oct 14, 2025 | 3.16 | 3.20 | 3.04 | 3.13 | 3.13 | -0.95% | 13,276 |
| Oct 13, 2025 | 3.15 | 3.23 | 2.96 | 3.16 | 3.16 | 2.27% | 136,981 |
| Oct 10, 2025 | 2.92 | 3.12 | 2.92 | 3.09 | 3.09 | 3.69% | 85,311 |
| Oct 9, 2025 | 3.08 | 3.24 | 2.98 | 2.98 | 2.98 | -4.79% | 204,288 |
| Oct 8, 2025 | 3.35 | 3.35 | 3.11 | 3.13 | 3.13 | -3.40% | 147,212 |
| Oct 7, 2025 | 3.26 | 3.50 | 3.23 | 3.24 | 3.24 | -4.71% | 110,333 |
| Oct 6, 2025 | 3.33 | 3.40 | 3.15 | 3.40 | 3.40 | 4.94% | 315,752 |
| Oct 3, 2025 | 3.20 | 3.38 | 3.20 | 3.24 | 3.24 | -0.92% | 60,754 |
| Oct 1, 2025 | 3.18 | 3.49 | 3.18 | 3.27 | 3.27 | -1.80% | 72,245 |
| Sep 30, 2025 | 3.53 | 3.58 | 3.33 | 3.33 | 3.33 | -4.86% | 239,858 |
| Sep 29, 2025 | 3.35 | 3.59 | 3.35 | 3.50 | 3.50 | -0.28% | 53,622 |
| Sep 26, 2025 | 3.61 | 3.61 | 3.50 | 3.51 | 3.51 | 1.15% | 75,777 |
| Sep 25, 2025 | 3.58 | 3.62 | 3.46 | 3.47 | 3.47 | 0.58% | 383,465 |
| Sep 24, 2025 | 3.40 | 3.55 | 3.40 | 3.45 | 3.45 | 0.58% | 80,196 |
| Sep 23, 2025 | 3.31 | 3.53 | 3.21 | 3.43 | 3.43 | 1.78% | 323,666 |
| Sep 22, 2025 | 3.27 | 3.37 | 3.23 | 3.37 | 3.37 | 4.98% | 263,257 |
| Sep 19, 2025 | 3.20 | 3.25 | 3.13 | 3.21 | 3.21 | -1.53% | 70,313 |
| Sep 18, 2025 | 3.28 | 3.44 | 3.21 | 3.26 | 3.26 | -2.98% | 63,067 |
| Sep 17, 2025 | 3.51 | 3.51 | 3.19 | 3.36 | 3.36 | 0.30% | 191,696 |
| Sep 16, 2025 | 3.56 | 3.56 | 3.31 | 3.35 | 3.35 | -2.62% | 107,947 |
| Sep 15, 2025 | 3.44 | 3.54 | 3.35 | 3.44 | 3.44 | - | 124,832 |
| Sep 12, 2025 | 3.47 | 3.47 | 3.38 | 3.44 | 3.44 | 1.18% | 77,643 |
| Sep 11, 2025 | 3.36 | 3.55 | 3.33 | 3.40 | 3.40 | -2.02% | 125,408 |
| Sep 10, 2025 | 3.47 | 3.60 | 3.44 | 3.47 | 3.47 | -4.14% | 264,894 |