Windlas Biotech Limited (BOM:543329)
India · Delayed Price · Currency is INR 882.00
-1.10 (-0.12%)
At close: Apr 22, 2026
BOM:543329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 876.80 | 885.20 | 872.35 | 883.10 | 883.10 | 0.72% | 1,868 |
| Apr 20, 2026 | 894.85 | 894.85 | 862.90 | 876.75 | 876.75 | 1.31% | 2,408 |
| Apr 17, 2026 | 873.00 | 888.30 | 849.00 | 865.40 | 865.40 | -0.73% | 14,527 |
| Apr 16, 2026 | 881.95 | 881.95 | 859.95 | 871.75 | 871.75 | 0.65% | 1,382 |
| Apr 15, 2026 | 848.85 | 875.45 | 848.85 | 866.15 | 866.15 | 6.55% | 2,245 |
| Apr 13, 2026 | 795.00 | 817.80 | 792.60 | 812.90 | 812.90 | 1.52% | 1,137 |
| Apr 10, 2026 | 798.05 | 812.00 | 795.35 | 800.75 | 800.75 | -0.07% | 6,005 |
| Apr 9, 2026 | 784.15 | 811.40 | 784.10 | 801.30 | 801.30 | 1.55% | 1,242 |
| Apr 8, 2026 | 795.00 | 795.00 | 774.70 | 789.10 | 789.10 | 2.67% | 1,446 |
| Apr 7, 2026 | 764.30 | 776.70 | 756.60 | 768.60 | 768.60 | -0.70% | 6,562 |
| Apr 6, 2026 | 778.80 | 779.30 | 756.65 | 774.05 | 774.05 | 1.38% | 3,152 |
| Apr 2, 2026 | 770.00 | 794.50 | 750.50 | 763.50 | 763.50 | -0.15% | 6,967 |
| Apr 1, 2026 | 740.20 | 774.35 | 740.20 | 764.65 | 764.65 | 3.66% | 1,963 |
| Mar 30, 2026 | 752.00 | 771.70 | 726.00 | 737.65 | 737.65 | -3.63% | 5,487 |
| Mar 27, 2026 | 777.00 | 777.00 | 750.00 | 765.45 | 765.45 | -1.87% | 2,207 |
| Mar 25, 2026 | 784.40 | 785.00 | 759.55 | 780.05 | 780.05 | 2.28% | 1,823 |
| Mar 24, 2026 | 738.30 | 765.00 | 727.85 | 762.65 | 762.65 | 3.99% | 1,015 |
| Mar 23, 2026 | 731.30 | 736.65 | 714.70 | 733.40 | 733.40 | 0.91% | 1,312 |
| Mar 20, 2026 | 715.05 | 731.40 | 715.05 | 726.80 | 726.80 | 1.27% | 642 |
| Mar 19, 2026 | 722.80 | 727.50 | 711.35 | 717.65 | 717.65 | -1.99% | 899 |
| Mar 18, 2026 | 721.95 | 746.60 | 721.95 | 732.25 | 732.25 | 1.12% | 283 |
| Mar 17, 2026 | 712.00 | 727.55 | 707.70 | 724.15 | 724.15 | 2.21% | 1,179 |
| Mar 16, 2026 | 717.60 | 718.30 | 699.35 | 708.50 | 708.50 | -2.51% | 6,355 |
| Mar 13, 2026 | 735.30 | 738.60 | 716.60 | 726.75 | 726.75 | -1.60% | 3,602 |
| Mar 12, 2026 | 730.25 | 748.70 | 730.10 | 738.60 | 738.60 | -0.40% | 723 |
| Mar 11, 2026 | 760.75 | 768.60 | 733.40 | 741.60 | 741.60 | -2.03% | 1,715 |
| Mar 10, 2026 | 735.05 | 757.60 | 721.85 | 757.00 | 757.00 | 3.63% | 2,428 |
| Mar 9, 2026 | 728.15 | 771.95 | 708.90 | 730.50 | 730.50 | -1.74% | 1,528 |
| Mar 6, 2026 | 741.65 | 763.40 | 739.20 | 743.40 | 743.40 | -1.99% | 665 |
| Mar 5, 2026 | 755.00 | 763.10 | 750.00 | 758.50 | 758.50 | -0.02% | 768 |
| Mar 4, 2026 | 739.35 | 768.20 | 728.15 | 758.65 | 758.65 | 0.56% | 2,825 |
| Mar 2, 2026 | 741.00 | 758.25 | 739.40 | 754.45 | 754.45 | -0.24% | 1,155 |
| Feb 27, 2026 | 761.40 | 766.00 | 752.85 | 756.25 | 756.25 | -0.71% | 320 |
| Feb 26, 2026 | 755.50 | 769.60 | 754.35 | 761.65 | 761.65 | 0.67% | 983 |
| Feb 25, 2026 | 763.15 | 778.00 | 755.50 | 756.60 | 756.60 | -0.81% | 634 |
| Feb 24, 2026 | 766.10 | 773.10 | 748.95 | 762.75 | 762.75 | -1.08% | 4,179 |
| Feb 23, 2026 | 780.50 | 780.50 | 765.80 | 771.05 | 771.05 | -1.58% | 1,299 |
| Feb 20, 2026 | 771.05 | 787.35 | 771.05 | 783.40 | 783.40 | 0.80% | 1,381 |
| Feb 19, 2026 | 788.35 | 790.00 | 775.40 | 777.20 | 777.20 | -1.39% | 679 |
| Feb 18, 2026 | 785.45 | 791.95 | 785.10 | 788.15 | 788.15 | -0.03% | 386 |
| Feb 17, 2026 | 790.20 | 796.25 | 785.10 | 788.40 | 788.40 | 0.17% | 480 |
| Feb 16, 2026 | 804.40 | 804.40 | 786.05 | 787.05 | 787.05 | -2.04% | 462 |
| 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 |