Whirlpool of India Limited (NSE:WHIRLPOOL)
India · Delayed Price · Currency is INR 848.20
-6.75 (-0.79%)
May 19, 2026, 3:20 PM IST
NSE:WHIRLPOOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 830.05 | 859.90 | 830.05 | 854.95 | 854.95 | -0.04% | 176,518 |
| May 15, 2026 | 859.00 | 870.00 | 845.40 | 855.25 | 855.25 | 0.50% | 181,159 |
| May 14, 2026 | 844.85 | 860.00 | 826.35 | 851.00 | 851.00 | 1.48% | 445,381 |
| May 13, 2026 | 860.35 | 874.65 | 836.00 | 838.55 | 838.55 | -2.70% | 291,237 |
| May 12, 2026 | 910.00 | 914.95 | 858.00 | 861.80 | 861.80 | -5.30% | 184,596 |
| May 11, 2026 | 950.00 | 950.75 | 908.00 | 910.00 | 910.00 | -4.79% | 233,479 |
| May 8, 2026 | 978.65 | 978.65 | 951.00 | 955.80 | 955.80 | -2.33% | 223,125 |
| May 7, 2026 | 971.00 | 981.25 | 965.15 | 978.65 | 978.65 | 0.91% | 341,552 |
| May 6, 2026 | 988.75 | 989.00 | 957.45 | 969.80 | 969.80 | -0.93% | 288,779 |
| May 5, 2026 | 994.80 | 994.80 | 971.35 | 978.95 | 978.95 | -1.60% | 275,472 |
| May 4, 2026 | 985.55 | 1,000.00 | 981.45 | 994.85 | 994.85 | 0.94% | 257,468 |
| Apr 30, 2026 | 995.10 | 1,005.00 | 970.00 | 985.60 | 985.60 | -0.86% | 387,994 |
| Apr 29, 2026 | 1,000.50 | 1,005.60 | 977.70 | 994.10 | 994.10 | -0.25% | 350,782 |
| Apr 28, 2026 | 1,007.75 | 1,029.95 | 990.00 | 996.60 | 996.60 | 0.09% | 777,157 |
| Apr 27, 2026 | 960.00 | 998.50 | 948.00 | 995.70 | 995.70 | 4.53% | 659,352 |
| Apr 24, 2026 | 953.00 | 969.75 | 943.10 | 952.55 | 952.55 | 0.57% | 788,059 |
| Apr 23, 2026 | 927.05 | 966.20 | 927.00 | 947.15 | 947.15 | 1.60% | 708,657 |
| Apr 22, 2026 | 918.00 | 939.35 | 910.05 | 932.20 | 932.20 | 1.30% | 351,904 |
| Apr 21, 2026 | 928.00 | 943.80 | 915.90 | 920.20 | 920.20 | -0.58% | 280,872 |
| Apr 20, 2026 | 890.00 | 934.80 | 878.45 | 925.60 | 925.60 | 4.02% | 1,131,243 |
| Apr 17, 2026 | 851.90 | 900.00 | 850.00 | 889.80 | 889.80 | 4.85% | 622,961 |
| Apr 16, 2026 | 854.00 | 858.35 | 835.50 | 848.65 | 848.65 | 0.38% | 156,125 |
| Apr 15, 2026 | 835.00 | 860.00 | 835.00 | 845.45 | 845.45 | 2.84% | 259,427 |
| Apr 13, 2026 | 815.00 | 825.75 | 798.00 | 822.10 | 822.10 | -0.96% | 256,954 |
| Apr 10, 2026 | 830.05 | 837.65 | 826.50 | 830.05 | 830.05 | 0.75% | 138,792 |
| Apr 9, 2026 | 845.90 | 846.85 | 820.00 | 823.90 | 823.90 | -2.57% | 175,040 |
| Apr 8, 2026 | 873.25 | 873.25 | 833.65 | 845.65 | 845.65 | 2.98% | 527,852 |
| Apr 7, 2026 | 815.00 | 830.10 | 807.05 | 821.20 | 821.20 | 0.13% | 127,233 |
| Apr 6, 2026 | 824.50 | 825.90 | 796.00 | 820.15 | 820.15 | 0.71% | 227,757 |
| Apr 2, 2026 | 819.55 | 819.85 | 798.40 | 814.40 | 814.40 | -1.91% | 112,563 |
| Apr 1, 2026 | 810.00 | 832.50 | 803.20 | 830.25 | 830.25 | 5.13% | 187,059 |
| Mar 30, 2026 | 799.00 | 804.60 | 775.95 | 789.70 | 789.70 | -2.37% | 476,730 |
| Mar 27, 2026 | 807.00 | 814.90 | 791.60 | 808.85 | 808.85 | 0.20% | 656,600 |
| Mar 25, 2026 | 807.45 | 813.75 | 796.45 | 807.25 | 807.25 | 1.10% | 600,361 |
| Mar 24, 2026 | 791.30 | 803.00 | 776.50 | 798.45 | 798.45 | 1.81% | 366,106 |
| Mar 23, 2026 | 825.00 | 825.00 | 771.00 | 784.25 | 784.25 | -6.23% | 450,000 |
| Mar 20, 2026 | 814.50 | 854.80 | 813.05 | 836.35 | 836.35 | 3.04% | 1,201,228 |
| Mar 19, 2026 | 830.00 | 837.25 | 806.00 | 811.70 | 811.70 | -3.42% | 147,541 |
| Mar 18, 2026 | 824.00 | 848.90 | 821.95 | 840.40 | 840.40 | 2.34% | 140,815 |
| Mar 17, 2026 | 820.00 | 828.40 | 815.30 | 821.15 | 821.15 | 0.22% | 194,762 |
| Mar 16, 2026 | 842.30 | 843.40 | 810.00 | 819.35 | 819.35 | -2.18% | 244,515 |
| Mar 13, 2026 | 860.95 | 863.00 | 821.00 | 837.65 | 837.65 | -2.70% | 353,124 |
| Mar 12, 2026 | 891.00 | 891.45 | 855.00 | 860.85 | 860.85 | -3.43% | 281,235 |
| Mar 11, 2026 | 887.65 | 904.35 | 872.20 | 891.45 | 891.45 | 1.57% | 326,502 |
| Mar 10, 2026 | 884.80 | 885.00 | 869.00 | 877.70 | 877.70 | 0.67% | 167,030 |
| Mar 9, 2026 | 892.00 | 892.00 | 860.00 | 871.85 | 871.85 | -2.75% | 428,576 |
| Mar 6, 2026 | 910.00 | 919.80 | 893.00 | 896.50 | 896.50 | -1.35% | 169,587 |
| Mar 5, 2026 | 901.45 | 912.80 | 894.65 | 908.80 | 908.80 | 0.98% | 188,040 |
| Mar 4, 2026 | 914.35 | 914.35 | 889.75 | 899.95 | 899.95 | -1.57% | 225,069 |
| Mar 2, 2026 | 880.00 | 917.00 | 880.00 | 914.35 | 914.35 | -0.81% | 400,316 |