We Win Limited (BOM:543535)
India · Delayed Price · Currency is INR 60.83
+4.54 (8.07%)
At close: Apr 21, 2026
BOM:543535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 64.50 | 64.50 | 60.25 | 60.95 | 60.95 | 0.20% | 3,357 |
| Apr 21, 2026 | 58.20 | 63.82 | 56.29 | 60.83 | 60.83 | 8.07% | 8,354 |
| Apr 20, 2026 | 57.46 | 61.33 | 55.00 | 56.29 | 56.29 | -4.50% | 1,677 |
| Apr 17, 2026 | 62.02 | 62.02 | 58.51 | 58.94 | 58.94 | -2.14% | 2,216 |
| Apr 16, 2026 | 53.00 | 63.61 | 53.00 | 60.23 | 60.23 | 13.62% | 6,169 |
| Apr 15, 2026 | 55.70 | 55.70 | 52.82 | 53.01 | 53.01 | -0.09% | 590 |
| Apr 13, 2026 | 51.15 | 53.88 | 51.15 | 53.06 | 53.06 | -3.63% | 163 |
| Apr 10, 2026 | 57.37 | 58.96 | 54.00 | 55.06 | 55.06 | -2.06% | 2,709 |
| Apr 9, 2026 | 59.99 | 64.83 | 55.23 | 56.22 | 56.22 | 4.05% | 54,324 |
| Apr 8, 2026 | 51.00 | 54.03 | 47.65 | 54.03 | 54.03 | 19.99% | 5,128 |
| Apr 7, 2026 | 44.00 | 48.40 | 44.00 | 45.03 | 45.03 | 2.34% | 1,230 |
| Apr 6, 2026 | 40.50 | 44.00 | 40.50 | 44.00 | 44.00 | 10.00% | 677 |
| Apr 1, 2026 | 37.85 | 40.35 | 37.85 | 40.00 | 40.00 | 8.87% | 55 |
| Mar 30, 2026 | 38.00 | 41.50 | 35.55 | 36.74 | 36.74 | -6.99% | 4,563 |
| Mar 27, 2026 | 44.00 | 44.00 | 39.50 | 39.50 | 39.50 | -9.96% | 1,003 |
| Mar 25, 2026 | 43.99 | 44.00 | 42.51 | 43.87 | 43.87 | 3.88% | 2,748 |
| Mar 24, 2026 | 42.25 | 43.55 | 40.68 | 42.23 | 42.23 | 3.10% | 6,389 |
| Mar 23, 2026 | 42.90 | 42.90 | 39.15 | 40.96 | 40.96 | -4.39% | 1,745 |
| Mar 20, 2026 | 42.00 | 43.00 | 38.68 | 42.84 | 42.84 | 9.06% | 4,332 |
| Mar 19, 2026 | 39.80 | 40.00 | 39.00 | 39.28 | 39.28 | -2.92% | 2,218 |
| Mar 18, 2026 | 39.05 | 40.78 | 35.20 | 40.46 | 40.46 | 6.50% | 1,671 |
| Mar 17, 2026 | 39.82 | 42.20 | 37.77 | 37.99 | 37.99 | -3.94% | 3,384 |
| Mar 16, 2026 | 40.40 | 40.94 | 39.55 | 39.55 | 39.55 | -1.15% | 1,046 |
| Mar 13, 2026 | 40.63 | 42.55 | 40.01 | 40.01 | 40.01 | -4.10% | 3,040 |
| Mar 12, 2026 | 41.05 | 44.00 | 41.00 | 41.72 | 41.72 | -1.81% | 4,059 |
| Mar 11, 2026 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 2.76% | 10 |
| Mar 10, 2026 | 41.30 | 42.17 | 41.07 | 41.35 | 41.35 | 0.12% | 628 |
| Mar 9, 2026 | 43.07 | 43.07 | 40.88 | 41.30 | 41.30 | -4.11% | 1,047 |
| Mar 6, 2026 | 41.35 | 44.30 | 41.35 | 43.07 | 43.07 | 0.16% | 5,269 |
| Mar 5, 2026 | 41.00 | 44.90 | 41.00 | 43.00 | 43.00 | 4.88% | 5,044 |
| Mar 4, 2026 | 40.41 | 46.00 | 40.41 | 41.00 | 41.00 | -3.64% | 2,212 |
| Mar 2, 2026 | 47.29 | 48.99 | 42.55 | 42.55 | 42.55 | -4.83% | 6,089 |
| Feb 27, 2026 | 40.62 | 44.71 | 39.91 | 44.71 | 44.71 | 9.99% | 1,532 |
| Feb 26, 2026 | 39.00 | 42.68 | 39.00 | 40.65 | 40.65 | 4.74% | 7,615 |
| Feb 25, 2026 | 39.67 | 40.40 | 38.81 | 38.81 | 38.81 | -3.94% | 3,356 |
| Feb 24, 2026 | 40.51 | 40.51 | 37.75 | 40.40 | 40.40 | -0.27% | 721 |
| Feb 23, 2026 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -4.70% | 75 |
| Feb 18, 2026 | 42.00 | 42.51 | 42.00 | 42.51 | 42.51 | -5.22% | 41 |
| Feb 17, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.11% | 8 |
| Feb 16, 2026 | 45.15 | 45.15 | 44.27 | 44.80 | 44.80 | 6.59% | 162 |
| Feb 13, 2026 | 42.93 | 42.93 | 42.00 | 42.03 | 42.03 | -4.95% | 501 |
| Feb 11, 2026 | 46.00 | 46.00 | 44.00 | 44.22 | 44.22 | 0.50% | 1,000 |
| Feb 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.36% | 100 |
| Feb 9, 2026 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 0.95% | 300 |
| Feb 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -3.02% | 4 |
| Feb 5, 2026 | 43.86 | 44.34 | 43.86 | 44.34 | 44.34 | 0.77% | 1,179 |
| Feb 3, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | 125 |
| Feb 1, 2026 | 44.00 | 44.54 | 43.56 | 44.40 | 44.40 | -1.99% | 3,790 |
| Jan 30, 2026 | 42.40 | 45.30 | 42.40 | 45.30 | 45.30 | 1.68% | 402 |
| Jan 29, 2026 | 45.99 | 45.99 | 42.00 | 44.55 | 44.55 | 1.27% | 9,835 |