We Win Limited (NSE:WEWIN)
India · Delayed Price · Currency is INR 52.72
+1.60 (3.13%)
Aug 13, 2025, 3:28 PM IST
We Win Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 52.00 | 52.60 | 48.97 | 51.12 | 51.12 | -0.70% | 32,089 |
| Aug 11, 2025 | 50.85 | 53.39 | 49.98 | 51.48 | 51.48 | -0.33% | 4,687 |
| Aug 8, 2025 | 52.00 | 53.65 | 50.32 | 51.65 | 51.65 | 0.04% | 3,739 |
| Aug 7, 2025 | 50.37 | 54.89 | 48.20 | 51.63 | 51.63 | 2.50% | 17,906 |
| Aug 6, 2025 | 49.91 | 50.60 | 48.28 | 50.37 | 50.37 | 0.92% | 6,592 |
| Aug 5, 2025 | 48.00 | 50.00 | 46.10 | 49.91 | 49.91 | 3.12% | 5,541 |
| Aug 4, 2025 | 49.99 | 49.99 | 46.55 | 48.40 | 48.40 | -1.24% | 1,746 |
| Aug 1, 2025 | 49.51 | 49.91 | 46.37 | 49.01 | 49.01 | 3.09% | 7,042 |
| Jul 31, 2025 | 49.77 | 49.77 | 46.00 | 47.54 | 47.54 | 0.30% | 1,770 |
| Jul 30, 2025 | 44.71 | 47.44 | 44.71 | 47.40 | 47.40 | 4.89% | 7,398 |
| Jul 29, 2025 | 46.88 | 47.00 | 44.61 | 45.19 | 45.19 | -1.05% | 1,768 |
| Jul 28, 2025 | 45.27 | 47.89 | 45.00 | 45.67 | 45.67 | -3.02% | 4,133 |
| Jul 25, 2025 | 48.99 | 48.99 | 47.01 | 47.09 | 47.09 | -4.50% | 2,423 |
| Jul 24, 2025 | 48.00 | 49.50 | 48.00 | 49.31 | 49.31 | 3.51% | 3,979 |
| Jul 23, 2025 | 51.90 | 51.95 | 47.00 | 47.64 | 47.64 | -3.72% | 24,872 |
| Jul 22, 2025 | 48.97 | 49.48 | 48.05 | 49.48 | 49.48 | 4.99% | 7,851 |
| Jul 21, 2025 | 45.96 | 47.15 | 45.96 | 47.13 | 47.13 | 4.94% | 4,067 |
| Jul 18, 2025 | 44.73 | 45.78 | 44.50 | 44.91 | 44.91 | -1.49% | 1,661 |
| Jul 17, 2025 | 45.51 | 46.99 | 44.62 | 45.59 | 45.59 | 0.44% | 1,777 |
| Jul 16, 2025 | 45.79 | 46.25 | 44.99 | 45.39 | 45.39 | 1.95% | 3,576 |
| Jul 15, 2025 | 44.51 | 47.20 | 44.42 | 44.52 | 44.52 | -1.20% | 8,363 |
| Jul 14, 2025 | 46.01 | 48.46 | 44.10 | 45.06 | 45.06 | -2.70% | 7,660 |
| Jul 11, 2025 | 46.50 | 49.88 | 45.14 | 46.31 | 46.31 | -2.55% | 7,469 |
| Jul 10, 2025 | 49.91 | 49.91 | 47.30 | 47.52 | 47.52 | -2.86% | 1,061 |
| Jul 9, 2025 | 48.49 | 50.08 | 48.35 | 48.92 | 48.92 | 2.49% | 1,794 |
| Jul 8, 2025 | 46.02 | 48.80 | 45.78 | 47.73 | 47.73 | 2.18% | 3,137 |
| Jul 7, 2025 | 48.32 | 48.64 | 46.51 | 46.71 | 46.71 | -3.33% | 6,191 |
| Jul 4, 2025 | 49.40 | 49.41 | 48.12 | 48.32 | 48.32 | -2.17% | 1,136 |
| Jul 3, 2025 | 49.20 | 50.39 | 48.40 | 49.39 | 49.39 | -0.80% | 1,551 |
| Jul 2, 2025 | 50.98 | 50.98 | 48.20 | 49.79 | 49.79 | 1.24% | 2,656 |
| Jul 1, 2025 | 49.44 | 50.65 | 48.00 | 49.18 | 49.18 | 0.06% | 3,868 |
| Jun 30, 2025 | 51.70 | 51.70 | 48.90 | 49.15 | 49.15 | -2.19% | 2,473 |
| Jun 27, 2025 | 49.34 | 50.40 | 49.30 | 50.25 | 50.25 | 1.97% | 4,655 |
| Jun 26, 2025 | 47.66 | 50.39 | 47.66 | 49.28 | 49.28 | 1.71% | 3,798 |
| Jun 25, 2025 | 49.00 | 49.20 | 47.62 | 48.45 | 48.45 | 2.74% | 4,618 |
| Jun 24, 2025 | 46.02 | 48.55 | 46.02 | 47.16 | 47.16 | 1.40% | 2,689 |
| Jun 23, 2025 | 48.74 | 50.98 | 46.30 | 46.51 | 46.51 | -4.58% | 9,594 |
| Jun 20, 2025 | 47.89 | 49.65 | 47.11 | 48.74 | 48.74 | 3.07% | 3,992 |
| Jun 19, 2025 | 50.50 | 50.50 | 47.11 | 47.29 | 47.29 | -4.58% | 7,572 |
| Jun 18, 2025 | 52.02 | 52.02 | 48.82 | 49.56 | 49.56 | -3.56% | 4,084 |
| Jun 17, 2025 | 51.54 | 52.48 | 51.30 | 51.39 | 51.39 | -0.87% | 8,097 |
| Jun 16, 2025 | 53.75 | 54.69 | 50.87 | 51.84 | 51.84 | -3.19% | 10,634 |
| Jun 13, 2025 | 55.64 | 55.64 | 53.55 | 53.55 | 53.55 | -5.00% | 6,137 |
| Jun 12, 2025 | 58.38 | 59.09 | 56.00 | 56.37 | 56.37 | -3.44% | 9,707 |
| Jun 11, 2025 | 56.38 | 58.48 | 54.57 | 58.38 | 58.38 | 4.81% | 18,663 |
| Jun 10, 2025 | 54.80 | 55.70 | 53.06 | 55.70 | 55.70 | 5.00% | 17,499 |
| Jun 9, 2025 | 53.00 | 53.35 | 49.95 | 53.05 | 53.05 | 4.39% | 12,392 |
| Jun 6, 2025 | 48.55 | 50.82 | 48.55 | 50.82 | 50.82 | 5.00% | 14,445 |
| Jun 5, 2025 | 47.50 | 48.40 | 45.25 | 48.40 | 48.40 | 4.99% | 25,616 |
| Jun 4, 2025 | 44.88 | 46.11 | 43.77 | 46.10 | 46.10 | 4.96% | 10,982 |