Windlas Biotech Limited (BOM:543329)
India · Delayed Price · Currency is INR 993.25
+7.95 (0.81%)
At close: Aug 21, 2026
BOM:543329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 864.25 | 871.75 | 855.00 | 857.10 | 857.10 | -0.28% | 1,851 |
| Jul 24, 2026 | 858.00 | 863.70 | 836.05 | 859.50 | 859.50 | 0.02% | 1,260 |
| Jul 23, 2026 | 865.95 | 869.90 | 854.40 | 859.35 | 859.35 | -0.91% | 844 |
| Jul 22, 2026 | 878.05 | 895.15 | 858.00 | 867.25 | 867.25 | -1.64% | 1,976 |
| Jul 21, 2026 | 871.95 | 890.00 | 861.25 | 881.70 | 881.70 | 1.16% | 2,529 |
| Jul 20, 2026 | 850.00 | 877.20 | 849.65 | 871.60 | 871.60 | 3.17% | 7,564 |
| Jul 17, 2026 | 847.95 | 855.30 | 832.05 | 844.80 | 844.80 | -0.56% | 2,994 |
| Jul 16, 2026 | 838.20 | 869.80 | 832.05 | 849.60 | 849.60 | 1.93% | 3,791 |
| Jul 15, 2026 | 848.00 | 850.45 | 830.25 | 839.85 | 833.55 | -1.42% | 2,118 |
| Jul 14, 2026 | 856.60 | 866.50 | 845.00 | 851.95 | 845.56 | -0.02% | 717 |
| Jul 13, 2026 | 833.05 | 853.25 | 829.80 | 852.10 | 845.71 | 2.69% | 2,718 |
| Jul 10, 2026 | 846.80 | 846.80 | 828.15 | 829.80 | 823.58 | 0.53% | 1,772 |
| Jul 9, 2026 | 848.95 | 848.95 | 823.40 | 825.45 | 819.26 | 0.17% | 1,335 |
| Jul 8, 2026 | 854.60 | 861.25 | 818.00 | 824.05 | 817.87 | -3.25% | 4,096 |
| Jul 7, 2026 | 855.20 | 868.40 | 850.00 | 851.75 | 845.36 | -0.84% | 1,117 |
| Jul 6, 2026 | 863.40 | 881.00 | 855.50 | 858.95 | 852.51 | -1.46% | 3,121 |
| Jul 3, 2026 | 869.20 | 889.00 | 864.00 | 871.70 | 865.16 | 1.20% | 3,094 |
| Jul 2, 2026 | 861.00 | 867.00 | 847.25 | 861.40 | 854.94 | -0.05% | 2,901 |
| Jul 1, 2026 | 857.95 | 866.15 | 850.25 | 861.85 | 855.38 | 0.47% | 1,443 |
| Jun 30, 2026 | 862.10 | 878.20 | 850.40 | 857.80 | 851.37 | -0.02% | 1,686 |
| Jun 29, 2026 | 858.95 | 894.05 | 855.00 | 858.00 | 851.56 | -0.27% | 6,800 |
| Jun 25, 2026 | 868.00 | 872.00 | 855.00 | 860.30 | 853.85 | -0.38% | 1,151 |
| Jun 24, 2026 | 868.65 | 873.00 | 855.50 | 863.60 | 857.12 | 1.08% | 2,138 |
| Jun 23, 2026 | 855.40 | 877.80 | 851.20 | 854.40 | 847.99 | -0.34% | 3,380 |
| Jun 22, 2026 | 810.30 | 860.95 | 810.30 | 857.30 | 850.87 | 4.99% | 4,143 |
| Jun 19, 2026 | 810.00 | 829.00 | 799.70 | 816.55 | 810.42 | 1.03% | 2,190 |
| Jun 18, 2026 | 820.00 | 827.50 | 801.55 | 808.25 | 802.19 | -1.38% | 3,334 |
| Jun 17, 2026 | 839.70 | 862.90 | 813.25 | 819.55 | 813.40 | -0.75% | 2,700 |
| Jun 16, 2026 | 830.85 | 831.20 | 810.95 | 825.75 | 819.56 | 0.84% | 1,743 |
| Jun 15, 2026 | 828.40 | 842.00 | 815.75 | 818.85 | 812.71 | -0.27% | 3,351 |
| Jun 12, 2026 | 821.30 | 828.10 | 808.00 | 821.10 | 814.94 | 1.18% | 5,030 |