Windlas Biotech Limited (BOM:543329)
India · Delayed Price · Currency is INR 803.45
+6.40 (0.80%)
At close: Feb 13, 2026
Windlas Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 793.70 | 812.50 | 782.30 | 803.45 | 803.45 | 0.80% | 1,661 |
| Feb 12, 2026 | 800.70 | 811.00 | 783.05 | 797.05 | 797.05 | 0.66% | 1,263 |
| Feb 11, 2026 | 849.00 | 849.00 | 782.00 | 791.85 | 791.85 | -6.96% | 6,427 |
| Feb 10, 2026 | 867.00 | 870.10 | 844.95 | 851.05 | 851.05 | -2.88% | 447 |
| Feb 9, 2026 | 865.00 | 897.00 | 863.65 | 876.30 | 876.30 | 2.68% | 3,647 |
| Feb 6, 2026 | 860.00 | 868.60 | 801.40 | 853.45 | 853.45 | 1.98% | 5,075 |
| Feb 5, 2026 | 837.55 | 862.15 | 824.15 | 836.90 | 836.90 | -2.12% | 1,491 |
| Feb 4, 2026 | 825.05 | 860.15 | 825.05 | 855.05 | 855.05 | 1.95% | 1,832 |
| Feb 3, 2026 | 860.95 | 863.00 | 830.40 | 838.70 | 838.70 | -1.61% | 3,077 |
| Feb 2, 2026 | 819.55 | 967.00 | 804.00 | 852.40 | 852.40 | 2.36% | 5,237 |
| Feb 1, 2026 | 848.90 | 848.90 | 807.00 | 832.75 | 832.75 | -1.70% | 2,957 |
| Jan 30, 2026 | 828.55 | 862.35 | 800.00 | 847.15 | 847.15 | 2.82% | 3,487 |
| Jan 29, 2026 | 789.95 | 885.00 | 770.00 | 823.95 | 823.95 | 4.76% | 3,823 |
| Jan 28, 2026 | 778.50 | 789.20 | 772.30 | 786.50 | 786.50 | 2.01% | 538 |
| Jan 27, 2026 | 781.90 | 781.90 | 765.00 | 771.00 | 771.00 | -1.96% | 2,351 |
| Jan 23, 2026 | 962.00 | 962.00 | 780.60 | 786.40 | 786.40 | -2.01% | 1,952 |
| Jan 22, 2026 | 799.05 | 814.05 | 795.10 | 802.55 | 802.55 | 1.16% | 1,198 |
| Jan 21, 2026 | 801.00 | 813.05 | 783.00 | 793.35 | 793.35 | -1.29% | 2,784 |
| Jan 20, 2026 | 842.45 | 843.00 | 802.20 | 803.75 | 803.75 | -5.39% | 1,597 |
| Jan 19, 2026 | 839.50 | 868.15 | 825.40 | 849.50 | 849.50 | 1.14% | 3,861 |
| Jan 16, 2026 | 820.20 | 885.00 | 809.00 | 839.90 | 839.90 | 0.86% | 6,168 |
| Jan 14, 2026 | 774.90 | 867.00 | 760.00 | 832.70 | 832.70 | 7.77% | 4,703 |
| Jan 13, 2026 | 764.80 | 780.25 | 760.10 | 772.65 | 772.65 | 2.21% | 1,121 |
| Jan 12, 2026 | 751.00 | 760.70 | 735.00 | 755.95 | 755.95 | 0.63% | 2,015 |
| Jan 9, 2026 | 756.25 | 766.05 | 745.05 | 751.25 | 751.25 | -1.28% | 1,247 |
| Jan 8, 2026 | 771.00 | 787.50 | 754.95 | 761.00 | 761.00 | -3.05% | 1,469 |
| Jan 7, 2026 | 784.15 | 792.35 | 779.05 | 784.95 | 784.95 | 0.25% | 503 |
| Jan 6, 2026 | 795.65 | 795.65 | 777.00 | 783.00 | 783.00 | -1.59% | 1,034 |
| Jan 5, 2026 | 788.40 | 804.95 | 778.20 | 795.65 | 795.65 | 0.96% | 3,252 |
| Jan 2, 2026 | 790.00 | 793.75 | 782.00 | 788.05 | 788.05 | -1.61% | 1,166 |
| Jan 1, 2026 | 795.00 | 804.15 | 780.50 | 800.95 | 800.95 | 0.74% | 491 |
| Dec 31, 2025 | 759.05 | 808.10 | 759.05 | 795.05 | 795.05 | 2.19% | 2,522 |
| Dec 30, 2025 | 771.60 | 783.05 | 770.75 | 778.00 | 778.00 | 0.76% | 4,811 |
| Dec 29, 2025 | 795.20 | 795.20 | 766.90 | 772.15 | 772.15 | -3.35% | 1,086 |
| Dec 26, 2025 | 808.20 | 809.95 | 790.05 | 798.95 | 798.95 | -1.36% | 1,243 |
| Dec 24, 2025 | 794.25 | 814.60 | 794.25 | 809.95 | 809.95 | -0.23% | 775 |
| Dec 23, 2025 | 775.10 | 814.85 | 775.10 | 811.80 | 811.80 | 3.22% | 1,258 |
| Dec 22, 2025 | 785.00 | 796.60 | 780.10 | 786.45 | 786.45 | 1.20% | 1,272 |
| Dec 19, 2025 | 753.75 | 781.00 | 753.40 | 777.15 | 777.15 | 4.93% | 3,367 |
| Dec 18, 2025 | 748.65 | 751.75 | 732.60 | 740.65 | 740.65 | -1.27% | 1,217 |
| Dec 17, 2025 | 761.55 | 762.35 | 745.00 | 750.15 | 750.15 | -2.59% | 1,095 |
| Dec 16, 2025 | 779.15 | 781.00 | 761.15 | 770.10 | 770.10 | -1.47% | 1,324 |
| Dec 15, 2025 | 792.35 | 793.00 | 772.25 | 781.60 | 781.60 | 0.17% | 1,015 |
| Dec 12, 2025 | 789.00 | 790.20 | 776.90 | 780.30 | 780.30 | -0.86% | 2,250 |
| Dec 11, 2025 | 775.85 | 803.30 | 770.65 | 787.05 | 787.05 | 1.10% | 727 |
| Dec 10, 2025 | 755.40 | 790.25 | 755.00 | 778.45 | 778.45 | 3.78% | 3,676 |
| Dec 9, 2025 | 749.40 | 767.55 | 742.65 | 750.10 | 750.10 | -0.86% | 1,807 |
| Dec 8, 2025 | 766.15 | 766.65 | 750.00 | 756.60 | 756.60 | -1.82% | 2,339 |
| Dec 5, 2025 | 778.00 | 786.60 | 766.20 | 770.65 | 770.65 | -2.57% | 688 |
| Dec 4, 2025 | 783.45 | 792.00 | 773.30 | 790.95 | 790.95 | 0.37% | 1,210 |