We Win Limited (NSE:WEWIN)
India · Delayed Price · Currency is INR 52.00
+0.50 (0.97%)
Oct 16, 2026, 3:28 PM IST
We Win Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 51.75 | 52.00 | 51.75 | 52.00 | 52.00 | 0.97% | 799 |
| Oct 15, 2026 | 51.40 | 52.80 | 51.40 | 51.50 | 51.50 | -0.52% | 611 |
| Oct 14, 2026 | 52.36 | 53.40 | 51.00 | 51.77 | 51.77 | -0.63% | 1,642 |
| Oct 13, 2026 | 51.00 | 54.00 | 51.00 | 52.10 | 52.10 | 3.17% | 8,478 |
| Oct 12, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -1.62% | 560 |
| Oct 9, 2026 | 50.50 | 52.00 | 50.40 | 51.33 | 51.33 | -0.06% | 814 |
| Oct 8, 2026 | 54.00 | 58.00 | 50.66 | 51.36 | 51.36 | -2.82% | 8,402 |
| Oct 7, 2026 | 52.85 | 52.85 | 50.75 | 52.85 | 52.85 | 1.79% | 3,048 |
| Oct 6, 2026 | 51.00 | 53.00 | 50.50 | 51.92 | 51.92 | 1.80% | 5,900 |
| Oct 5, 2026 | 52.10 | 52.10 | 50.55 | 51.00 | 51.00 | -1.26% | 3,493 |
| Oct 1, 2026 | 50.81 | 53.00 | 49.75 | 51.65 | 51.65 | 1.65% | 8,010 |
| Sep 30, 2026 | 48.50 | 51.50 | 48.50 | 50.81 | 50.81 | 5.63% | 18,452 |
| Sep 29, 2026 | 48.59 | 48.59 | 47.50 | 48.10 | 48.10 | -1.01% | 2,401 |
| Sep 28, 2026 | 48.00 | 50.00 | 47.99 | 48.59 | 48.59 | 0.68% | 18,241 |
| Sep 25, 2026 | 48.91 | 49.01 | 47.75 | 48.26 | 48.26 | -1.53% | 2,296 |
| Sep 24, 2026 | 46.85 | 50.00 | 46.85 | 49.01 | 49.01 | 4.81% | 15,434 |
| Sep 23, 2026 | 43.99 | 47.30 | 43.05 | 46.76 | 46.76 | 8.74% | 8,968 |
| Sep 22, 2026 | 42.40 | 43.02 | 41.50 | 43.00 | 43.00 | 1.42% | 3,623 |
| Sep 21, 2026 | 42.15 | 44.40 | 42.15 | 42.40 | 42.40 | -1.40% | 1,839 |
| Sep 18, 2026 | 43.10 | 43.10 | 41.01 | 43.00 | 43.00 | 0.26% | 3,103 |
| Sep 17, 2026 | 43.00 | 43.00 | 40.00 | 42.89 | 42.89 | 2.44% | 1,354 |
| Sep 16, 2026 | 40.63 | 42.21 | 40.63 | 41.87 | 41.87 | 2.55% | 507 |
| Sep 15, 2026 | 42.46 | 42.92 | 40.50 | 40.83 | 40.83 | -3.84% | 2,599 |
| Sep 11, 2026 | 43.20 | 43.40 | 42.01 | 42.46 | 42.46 | -1.23% | 2,714 |
| Sep 10, 2026 | 42.05 | 43.20 | 42.05 | 42.99 | 42.99 | 2.24% | 1,324 |
| Sep 9, 2026 | 42.90 | 42.90 | 42.05 | 42.05 | 42.05 | 0.48% | 195 |
| Sep 8, 2026 | 41.97 | 42.85 | 41.50 | 41.85 | 41.85 | -0.29% | 888 |
| Sep 7, 2026 | 41.00 | 43.90 | 41.00 | 41.97 | 41.97 | 0.14% | 907 |
| Sep 4, 2026 | 42.00 | 45.25 | 40.83 | 41.91 | 41.91 | -1.46% | 2,680 |
| Sep 3, 2026 | 44.00 | 44.00 | 42.30 | 42.53 | 42.53 | -0.54% | 1,596 |
| Sep 2, 2026 | 43.85 | 43.99 | 42.60 | 42.76 | 42.76 | -2.60% | 1,077 |
| Sep 1, 2026 | 44.28 | 45.20 | 43.85 | 43.90 | 43.90 | -0.86% | 1,754 |
| Aug 31, 2026 | 47.25 | 47.25 | 43.10 | 44.28 | 44.28 | -5.40% | 3,083 |
| Aug 28, 2026 | 46.00 | 47.48 | 45.70 | 46.81 | 46.81 | 1.30% | 2,307 |
| Aug 27, 2026 | 46.99 | 46.99 | 46.00 | 46.21 | 46.21 | 1.78% | 111 |
| Aug 26, 2026 | 47.10 | 47.10 | 45.15 | 45.40 | 45.40 | -3.20% | 2,535 |
| Aug 25, 2026 | 45.52 | 47.00 | 45.50 | 46.90 | 46.90 | 3.03% | 262 |
| Aug 24, 2026 | 47.00 | 47.00 | 45.50 | 45.52 | 45.52 | -3.15% | 1,713 |
| Aug 21, 2026 | 45.55 | 47.00 | 45.50 | 47.00 | 47.00 | 1.89% | 782 |
| Aug 20, 2026 | 47.48 | 47.49 | 45.50 | 46.13 | 46.13 | -0.90% | 1,537 |
| Aug 19, 2026 | 47.40 | 47.40 | 46.00 | 46.55 | 46.55 | 1.20% | 450 |
| Aug 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 127 |
| Aug 17, 2026 | 47.39 | 47.39 | 45.50 | 46.00 | 46.00 | -0.37% | 413 |
| Aug 14, 2026 | 46.03 | 46.50 | 46.00 | 46.17 | 46.17 | -0.71% | 924 |
| Aug 13, 2026 | 45.50 | 47.40 | 45.00 | 46.50 | 46.50 | 0.65% | 2,195 |
| Aug 12, 2026 | 45.48 | 46.89 | 45.48 | 46.20 | 46.20 | 1.45% | 2,230 |
| Aug 11, 2026 | 46.63 | 47.49 | 44.00 | 45.54 | 45.54 | 0.09% | 3,802 |
| Aug 10, 2026 | 47.49 | 47.49 | 45.13 | 45.50 | 45.50 | -3.19% | 995 |
| Aug 7, 2026 | 47.04 | 47.04 | 46.00 | 47.00 | 47.00 | 2.40% | 1,762 |
| Aug 6, 2026 | 45.00 | 45.95 | 45.00 | 45.90 | 45.90 | 4.75% | 1,328 |