We Win Limited (BOM:543535)
India · Delayed Price · Currency is INR 51.35
+0.72 (1.42%)
At close: Oct 7, 2026
BOM:543535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 51.26 | 51.35 | 51.26 | 51.35 | 51.35 | 1.42% | 136 |
| Oct 6, 2026 | 51.55 | 54.19 | 50.63 | 50.63 | 50.63 | -1.80% | 415 |
| Oct 5, 2026 | 50.11 | 51.56 | 50.07 | 51.56 | 51.56 | 2.98% | 577 |
| Oct 1, 2026 | 52.00 | 52.30 | 50.07 | 50.07 | 50.07 | 1.46% | 108 |
| Sep 30, 2026 | 48.10 | 50.00 | 48.10 | 49.35 | 49.35 | 3.89% | 309 |
| Sep 29, 2026 | 49.00 | 49.48 | 47.50 | 47.50 | 47.50 | -3.06% | 178 |
| Sep 28, 2026 | 49.02 | 49.09 | 49.00 | 49.00 | 49.00 | 2.28% | 1,518 |
| Sep 25, 2026 | 47.85 | 49.03 | 47.85 | 47.91 | 47.91 | 5.34% | 762 |
| Sep 24, 2026 | 45.48 | 45.48 | 44.51 | 45.48 | 45.48 | 9.99% | 567 |
| Sep 22, 2026 | 42.14 | 42.14 | 41.20 | 41.35 | 41.35 | -3.84% | 316 |
| Sep 21, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 15 |
| Sep 18, 2026 | 43.59 | 43.59 | 43.00 | 43.00 | 43.00 | 6.57% | 26 |
| Sep 17, 2026 | 41.52 | 41.52 | 40.35 | 40.35 | 40.35 | -7.67% | 373 |
| Sep 16, 2026 | 42.50 | 43.75 | 42.50 | 43.70 | 43.70 | -0.11% | 101 |
| Sep 11, 2026 | 47.60 | 47.60 | 43.29 | 43.75 | 43.75 | -1.46% | 80 |
| Sep 10, 2026 | 44.80 | 44.89 | 43.19 | 44.40 | 44.40 | 8.69% | 460 |
| Sep 8, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -1.50% | 9 |
| Sep 7, 2026 | 44.42 | 44.64 | 41.35 | 41.47 | 41.47 | -6.18% | 1,185 |
| Sep 4, 2026 | 41.00 | 44.45 | 40.80 | 44.20 | 44.20 | 2.79% | 581 |
| Sep 3, 2026 | 44.01 | 44.01 | 43.00 | 43.00 | 43.00 | -2.29% | 163 |
| Sep 2, 2026 | 44.00 | 44.01 | 44.00 | 44.01 | 44.01 | -4.33% | 444 |
| Sep 1, 2026 | 46.00 | 46.10 | 46.00 | 46.00 | 46.00 | 4.57% | 5 |
| Aug 31, 2026 | 45.00 | 46.09 | 43.99 | 43.99 | 43.99 | -6.22% | 824 |
| Aug 27, 2026 | 47.00 | 47.00 | 46.91 | 46.91 | 46.91 | 0.19% | 103 |
| Aug 26, 2026 | 49.49 | 49.49 | 46.13 | 46.82 | 46.82 | -8.63% | 2,723 |
| Aug 25, 2026 | 51.54 | 51.54 | 51.24 | 51.24 | 51.24 | 9.02% | 5 |
| 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 |