We Win Limited (NSE:WEWIN)
India · Delayed Price · Currency is INR 48.17
-1.16 (-2.35%)
Oct 1, 2025, 3:27 PM IST
We Win Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 49.99 | 50.07 | 48.01 | 48.25 | 48.25 | -2.19% | 4,423 |
| Sep 30, 2025 | 51.80 | 51.80 | 48.05 | 49.33 | 49.33 | -1.79% | 4,134 |
| Sep 29, 2025 | 51.83 | 51.83 | 48.68 | 50.23 | 50.23 | 1.09% | 5,006 |
| Sep 26, 2025 | 50.03 | 50.03 | 49.50 | 49.69 | 49.69 | -2.24% | 2,664 |
| Sep 25, 2025 | 50.90 | 51.26 | 49.85 | 50.83 | 50.83 | 1.68% | 18,347 |
| Sep 24, 2025 | 49.50 | 50.52 | 49.50 | 49.99 | 49.99 | -0.81% | 8,257 |
| Sep 23, 2025 | 49.00 | 50.98 | 49.00 | 50.40 | 50.40 | 3.81% | 6,910 |
| Sep 22, 2025 | 49.71 | 51.67 | 47.00 | 48.55 | 48.55 | -2.94% | 19,805 |
| Sep 19, 2025 | 50.60 | 51.61 | 49.68 | 50.02 | 50.02 | -1.19% | 960 |
| Sep 18, 2025 | 50.03 | 51.42 | 49.66 | 50.62 | 50.62 | 1.24% | 6,189 |
| Sep 17, 2025 | 50.50 | 51.83 | 49.25 | 50.00 | 50.00 | -1.86% | 24,412 |
| Sep 16, 2025 | 50.01 | 53.84 | 49.22 | 50.95 | 50.95 | 2.39% | 87,255 |
| Sep 15, 2025 | 49.16 | 50.99 | 48.99 | 49.76 | 49.76 | -0.28% | 21,862 |
| Sep 12, 2025 | 50.40 | 50.40 | 47.99 | 49.90 | 49.90 | 0.91% | 2,478 |
| Sep 11, 2025 | 50.40 | 51.01 | 49.37 | 49.45 | 49.45 | -2.10% | 1,694 |
| Sep 10, 2025 | 52.83 | 53.84 | 50.50 | 50.51 | 50.51 | -2.11% | 8,274 |
| Sep 9, 2025 | 50.01 | 51.61 | 50.00 | 51.60 | 51.60 | 1.71% | 375 |
| Sep 8, 2025 | 51.00 | 51.00 | 49.90 | 50.73 | 50.73 | -0.08% | 6,150 |
| Sep 5, 2025 | 49.08 | 51.46 | 49.08 | 50.77 | 50.77 | 3.55% | 409 |
| Sep 4, 2025 | 49.79 | 50.25 | 48.00 | 49.03 | 49.03 | -1.51% | 9,504 |
| Sep 3, 2025 | 51.00 | 51.00 | 47.60 | 49.78 | 49.78 | -1.72% | 19,732 |
| Sep 2, 2025 | 51.90 | 51.90 | 49.00 | 50.65 | 50.65 | 0.44% | 7,452 |
| Sep 1, 2025 | 51.00 | 51.97 | 49.52 | 50.43 | 50.43 | -1.12% | 2,088 |
| Aug 29, 2025 | 51.96 | 52.01 | 50.35 | 51.00 | 51.00 | -1.85% | 5,327 |
| Aug 28, 2025 | 51.00 | 51.98 | 51.00 | 51.96 | 51.96 | 1.76% | 2,838 |
| Aug 26, 2025 | 50.75 | 53.15 | 50.70 | 51.06 | 51.06 | 0.12% | 7,490 |
| Aug 25, 2025 | 50.69 | 51.88 | 50.68 | 51.00 | 51.00 | 0.63% | 2,432 |
| Aug 22, 2025 | 50.49 | 51.94 | 50.00 | 50.68 | 50.68 | 0.40% | 6,446 |
| Aug 21, 2025 | 50.13 | 52.80 | 50.13 | 50.48 | 50.48 | -0.88% | 6,891 |
| Aug 20, 2025 | 50.07 | 51.98 | 49.50 | 50.93 | 50.93 | 0.14% | 12,554 |
| Aug 19, 2025 | 51.39 | 51.95 | 50.00 | 50.86 | 50.86 | 3.94% | 2,731 |
| Aug 18, 2025 | 52.01 | 52.01 | 48.01 | 48.93 | 48.93 | -5.94% | 4,887 |
| Aug 14, 2025 | 51.00 | 52.61 | 51.00 | 52.02 | 52.02 | -1.33% | 6,029 |
| Aug 13, 2025 | 52.00 | 54.51 | 50.66 | 52.72 | 52.72 | 3.13% | 10,056 |
| 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 |