We Win Limited (BOM:543535)
India · Delayed Price · Currency is INR 47.00
+1.45 (3.18%)
At close: Aug 21, 2026
BOM:543535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 44.00 | 47.44 | 44.00 | 47.00 | 47.00 | 3.18% | 86 |
| Aug 20, 2026 | 47.40 | 47.40 | 45.50 | 45.55 | 45.55 | -4.11% | 167 |
| Aug 19, 2026 | 46.00 | 47.50 | 46.00 | 47.50 | 47.50 | 4.17% | 63 |
| Aug 18, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 1 |
| Aug 17, 2026 | 48.25 | 48.25 | 45.50 | 45.60 | 45.60 | -1.30% | 429 |
| Aug 13, 2026 | 46.20 | 46.20 | 46.10 | 46.20 | 46.20 | 5.00% | 209 |
| Aug 11, 2026 | 48.30 | 48.30 | 44.00 | 44.00 | 44.00 | -4.47% | 1,424 |
| Aug 10, 2026 | 47.00 | 47.00 | 45.15 | 46.06 | 46.06 | -2.00% | 629 |
| Aug 7, 2026 | 46.00 | 47.84 | 46.00 | 47.00 | 47.00 | 2.17% | 104 |
| Aug 6, 2026 | 46.05 | 46.05 | 46.00 | 46.00 | 46.00 | 4.55% | 174 |
| Aug 5, 2026 | 44.60 | 44.60 | 44.00 | 44.00 | 44.00 | -2.22% | 132 |
| Aug 4, 2026 | 44.50 | 45.00 | 44.50 | 45.00 | 45.00 | 1.90% | 31 |
| Aug 3, 2026 | 44.30 | 44.30 | 44.16 | 44.16 | 44.16 | -1.01% | 200 |
| Jul 31, 2026 | 46.05 | 46.05 | 44.60 | 44.61 | 44.61 | 0.65% | 6 |
| Jul 30, 2026 | 45.00 | 45.00 | 44.32 | 44.32 | 44.32 | -1.51% | 330 |
| Jul 29, 2026 | 45.00 | 45.00 | 43.30 | 45.00 | 45.00 | - | 1,004 |
| Jul 28, 2026 | 46.00 | 47.24 | 45.00 | 45.00 | 45.00 | - | 533 |
| Jul 27, 2026 | 46.00 | 46.30 | 45.00 | 45.00 | 45.00 | -0.22% | 414 |
| Jul 23, 2026 | 46.23 | 46.23 | 45.00 | 45.10 | 45.10 | -1.96% | 49 |
| Jul 22, 2026 | 46.00 | 46.00 | 45.50 | 46.00 | 46.00 | 1.39% | 102 |
| Jul 21, 2026 | 47.56 | 47.56 | 45.21 | 45.37 | 45.37 | -4.60% | 150 |
| Jul 20, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 4.99% | 21 |
| Jul 17, 2026 | 46.25 | 46.25 | 45.30 | 45.30 | 45.30 | -0.04% | 159 |
| Jul 16, 2026 | 47.57 | 47.57 | 45.32 | 45.32 | 45.32 | 0.02% | 1,112 |
| Jul 15, 2026 | 47.50 | 47.50 | 45.31 | 45.31 | 45.31 | -3.60% | 524 |
| Jul 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 53 |
| Jul 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.95% | 100 |
| Jul 9, 2026 | 47.50 | 47.50 | 47.45 | 47.45 | 47.45 | -0.11% | 69 |
| Jul 8, 2026 | 47.99 | 47.99 | 47.00 | 47.50 | 47.50 | 0.21% | 465 |
| Jul 6, 2026 | 49.89 | 49.89 | 47.40 | 47.40 | 47.40 | -4.99% | 113 |
| Jul 3, 2026 | 49.90 | 49.90 | 49.89 | 49.89 | 49.89 | 4.59% | 901 |
| Jul 1, 2026 | 47.89 | 47.90 | 47.70 | 47.70 | 47.70 | -0.40% | 635 |
| Jun 30, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -0.50% | 44 |
| Jun 25, 2026 | 49.40 | 49.40 | 48.02 | 48.13 | 48.13 | -2.57% | 779 |
| Jun 24, 2026 | 49.89 | 49.90 | 49.40 | 49.40 | 49.40 | -1.20% | 707 |
| Jun 23, 2026 | 50.00 | 51.00 | 49.85 | 50.00 | 50.00 | - | 526 |
| Jun 22, 2026 | 49.36 | 50.00 | 49.36 | 50.00 | 50.00 | 2.90% | 636 |
| Jun 19, 2026 | 48.10 | 48.76 | 48.10 | 48.59 | 48.59 | -0.33% | 277 |
| Jun 18, 2026 | 50.00 | 51.68 | 48.73 | 48.75 | 48.75 | -4.95% | 1,079 |
| Jun 17, 2026 | 51.29 | 51.68 | 51.29 | 51.29 | 51.29 | 4.21% | 41 |
| Jun 16, 2026 | 51.42 | 51.42 | 48.66 | 49.22 | 49.22 | -1.80% | 2,732 |
| Jun 15, 2026 | 49.40 | 51.98 | 49.40 | 50.12 | 50.12 | -0.58% | 2,034 |
| Jun 12, 2026 | 50.02 | 52.88 | 50.02 | 50.41 | 50.41 | -3.98% | 4,360 |
| Jun 11, 2026 | 53.00 | 54.90 | 52.25 | 52.50 | 52.50 | -4.55% | 740 |
| Jun 10, 2026 | 53.35 | 55.00 | 53.35 | 55.00 | 55.00 | -1.93% | 4,013 |
| Jun 9, 2026 | 57.74 | 57.74 | 54.97 | 56.08 | 56.08 | -3.08% | 86 |
| Jun 8, 2026 | 60.95 | 60.95 | 55.48 | 57.86 | 57.86 | -0.91% | 29 |
| Jun 5, 2026 | 56.60 | 59.58 | 55.00 | 58.39 | 58.39 | 2.35% | 547 |
| Jun 4, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -1.45% | 500 |
| Jun 3, 2026 | 59.00 | 59.00 | 56.42 | 57.89 | 57.89 | -2.51% | 1,166 |