Windlas Biotech Limited (BOM:543329)
India · Delayed Price · Currency is INR 1,020.70
-14.50 (-1.40%)
At close: Oct 7, 2026
BOM:543329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,034.95 | 1,037.95 | 1,013.40 | 1,020.70 | 1,020.70 | -1.40% | 3,434 |
| Oct 6, 2026 | 1,004.30 | 1,037.95 | 1,002.10 | 1,035.20 | 1,035.20 | 1.69% | 3,322 |
| Oct 5, 2026 | 1,085.00 | 1,085.45 | 1,011.00 | 1,018.00 | 1,018.00 | -6.02% | 7,467 |
| Oct 1, 2026 | 1,075.45 | 1,102.45 | 1,053.05 | 1,083.20 | 1,083.20 | -1.25% | 6,004 |
| Sep 30, 2026 | 1,100.05 | 1,139.00 | 1,081.95 | 1,096.90 | 1,096.90 | 0.29% | 2,779 |
| Sep 29, 2026 | 1,079.95 | 1,120.65 | 1,079.95 | 1,093.75 | 1,093.75 | -0.50% | 2,979 |
| Sep 28, 2026 | 1,109.85 | 1,136.15 | 1,089.70 | 1,099.30 | 1,099.30 | -0.02% | 3,852 |
| Sep 25, 2026 | 1,088.50 | 1,106.95 | 1,080.00 | 1,099.55 | 1,099.55 | 0.48% | 1,607 |
| Sep 24, 2026 | 1,061.55 | 1,096.85 | 1,061.55 | 1,094.30 | 1,094.30 | 1.56% | 4,193 |
| Sep 23, 2026 | 1,100.05 | 1,110.70 | 1,070.60 | 1,077.45 | 1,077.45 | -2.26% | 8,224 |
| Sep 22, 2026 | 1,140.10 | 1,140.10 | 1,093.75 | 1,102.35 | 1,102.35 | -2.43% | 2,340 |
| Sep 21, 2026 | 1,114.00 | 1,140.10 | 1,081.50 | 1,129.85 | 1,129.85 | 2.05% | 8,536 |
| Sep 18, 2026 | 1,124.75 | 1,135.85 | 1,105.00 | 1,107.10 | 1,107.10 | -0.94% | 3,259 |
| Sep 17, 2026 | 1,074.15 | 1,125.40 | 1,064.95 | 1,117.55 | 1,117.55 | 3.46% | 6,465 |
| Sep 16, 2026 | 1,092.85 | 1,098.90 | 1,053.85 | 1,080.20 | 1,080.20 | -1.62% | 8,841 |
| Sep 15, 2026 | 1,125.00 | 1,140.85 | 1,090.00 | 1,098.00 | 1,098.00 | -3.40% | 7,662 |
| Sep 11, 2026 | 1,129.00 | 1,143.00 | 1,114.25 | 1,136.70 | 1,136.70 | 0.81% | 6,260 |
| Sep 10, 2026 | 1,140.00 | 1,157.35 | 1,125.85 | 1,127.55 | 1,127.55 | -1.49% | 4,162 |
| Sep 9, 2026 | 1,139.65 | 1,175.00 | 1,130.30 | 1,144.65 | 1,144.65 | -0.33% | 7,411 |
| Sep 8, 2026 | 1,160.50 | 1,160.50 | 1,124.80 | 1,148.40 | 1,148.40 | -0.55% | 9,086 |
| Sep 7, 2026 | 1,149.00 | 1,181.00 | 1,146.85 | 1,154.75 | 1,154.75 | 2.70% | 17,030 |
| Sep 4, 2026 | 1,130.45 | 1,151.65 | 1,119.15 | 1,124.35 | 1,124.35 | -0.39% | 17,256 |
| Sep 3, 2026 | 1,100.85 | 1,148.00 | 1,090.00 | 1,128.80 | 1,128.80 | 3.23% | 17,638 |
| Sep 2, 2026 | 1,022.90 | 1,110.65 | 1,017.25 | 1,093.50 | 1,093.50 | 8.53% | 43,650 |
| Sep 1, 2026 | 998.70 | 1,015.00 | 988.70 | 1,007.60 | 1,007.60 | 1.39% | 4,799 |
| Aug 31, 2026 | 1,000.00 | 1,019.00 | 988.55 | 993.75 | 993.75 | -0.64% | 4,230 |
| Aug 28, 2026 | 985.00 | 1,003.95 | 979.00 | 1,000.15 | 1,000.15 | 1.78% | 1,296 |
| Aug 27, 2026 | 980.00 | 991.95 | 972.85 | 982.70 | 982.70 | 0.11% | 1,865 |
| Aug 26, 2026 | 989.00 | 999.35 | 972.00 | 981.60 | 981.60 | -0.77% | 1,696 |
| Aug 25, 2026 | 996.75 | 1,017.40 | 985.45 | 989.20 | 989.20 | -0.31% | 5,316 |
| Aug 24, 2026 | 1,000.00 | 1,035.25 | 985.45 | 992.30 | 992.30 | -0.10% | 6,970 |
| Aug 21, 2026 | 998.40 | 1,008.60 | 954.80 | 993.25 | 993.25 | 0.81% | 6,450 |
| Aug 20, 2026 | 960.90 | 994.90 | 950.95 | 985.30 | 985.30 | 2.04% | 6,268 |
| Aug 19, 2026 | 912.55 | 999.00 | 912.55 | 965.60 | 965.60 | 5.26% | 17,026 |
| Aug 18, 2026 | 924.15 | 930.95 | 911.25 | 917.35 | 917.35 | -1.82% | 2,412 |
| Aug 17, 2026 | 962.85 | 964.50 | 929.15 | 934.40 | 934.40 | -1.59% | 2,589 |
| Aug 14, 2026 | 992.90 | 992.90 | 943.05 | 949.45 | 949.45 | 0.17% | 4,229 |
| Aug 13, 2026 | 898.95 | 961.90 | 893.00 | 947.85 | 947.85 | 5.89% | 11,696 |
| Aug 12, 2026 | 943.00 | 974.25 | 893.20 | 895.15 | 895.15 | -5.11% | 11,077 |
| Aug 11, 2026 | 840.00 | 960.00 | 819.00 | 943.35 | 943.35 | 11.77% | 47,828 |
| Aug 10, 2026 | 882.10 | 892.00 | 823.70 | 844.00 | 844.00 | -4.49% | 5,797 |
| Aug 7, 2026 | 880.00 | 887.90 | 864.05 | 883.65 | 883.65 | 1.28% | 2,115 |
| Aug 6, 2026 | 864.10 | 875.00 | 862.60 | 872.50 | 872.50 | 2.40% | 1,467 |
| Aug 5, 2026 | 861.00 | 875.85 | 850.50 | 852.05 | 852.05 | -1.11% | 1,367 |
| Aug 4, 2026 | 860.95 | 878.00 | 854.80 | 861.65 | 861.65 | -0.78% | 1,672 |
| Aug 3, 2026 | 855.10 | 871.10 | 855.10 | 868.45 | 868.45 | 1.47% | 1,104 |
| Jul 31, 2026 | 856.65 | 869.05 | 853.40 | 855.90 | 855.90 | -0.09% | 1,004 |
| Jul 30, 2026 | 869.95 | 879.95 | 852.65 | 856.65 | 856.65 | 0.15% | 4,125 |
| Jul 29, 2026 | 845.30 | 864.95 | 840.00 | 855.40 | 855.40 | 0.71% | 2,095 |
| Jul 28, 2026 | 855.20 | 860.75 | 848.05 | 849.35 | 849.35 | -0.90% | 267 |