Windlas Biotech Limited (NSE:WINDLAS)
India · Delayed Price · Currency is INR 765.00
-15.15 (-1.94%)
At close: Mar 27, 2026
Windlas Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 779.00 | 779.00 | 747.10 | 765.00 | 765.00 | -1.94% | 49,116 |
| Mar 25, 2026 | 770.00 | 786.00 | 760.00 | 780.15 | 780.15 | 2.22% | 65,282 |
| Mar 24, 2026 | 734.00 | 767.10 | 730.00 | 763.20 | 763.20 | 4.65% | 42,891 |
| Mar 23, 2026 | 725.00 | 734.95 | 714.00 | 729.30 | 729.30 | 0.27% | 48,351 |
| Mar 20, 2026 | 718.40 | 735.00 | 718.40 | 727.30 | 727.30 | 1.25% | 17,343 |
| Mar 19, 2026 | 720.00 | 730.55 | 710.00 | 718.35 | 718.35 | -1.78% | 19,473 |
| Mar 18, 2026 | 725.55 | 739.30 | 720.05 | 731.40 | 731.40 | 0.81% | 15,133 |
| Mar 17, 2026 | 716.30 | 730.00 | 706.50 | 725.55 | 725.55 | 2.81% | 24,425 |
| Mar 16, 2026 | 719.75 | 719.75 | 697.40 | 705.75 | 705.75 | -2.43% | 59,374 |
| Mar 13, 2026 | 736.20 | 755.00 | 717.40 | 723.35 | 723.35 | -1.85% | 35,531 |
| Mar 12, 2026 | 742.35 | 755.00 | 727.65 | 737.00 | 737.00 | -0.72% | 20,049 |
| Mar 11, 2026 | 750.00 | 769.80 | 738.15 | 742.35 | 742.35 | -1.59% | 36,004 |
| Mar 10, 2026 | 738.75 | 762.00 | 732.25 | 754.35 | 754.35 | 3.12% | 49,611 |
| Mar 9, 2026 | 737.00 | 742.20 | 706.90 | 731.50 | 731.50 | -1.59% | 41,120 |
| Mar 6, 2026 | 755.05 | 775.00 | 737.00 | 743.35 | 743.35 | -1.55% | 30,511 |
| Mar 5, 2026 | 756.00 | 772.85 | 749.00 | 755.05 | 755.05 | -0.09% | 20,756 |
| Mar 4, 2026 | 745.00 | 766.90 | 731.00 | 755.70 | 755.70 | 0.58% | 28,257 |
| Mar 2, 2026 | 740.00 | 758.95 | 735.00 | 751.35 | 751.35 | -0.48% | 31,826 |
| Feb 27, 2026 | 766.30 | 767.95 | 751.85 | 755.00 | 755.00 | -1.35% | 12,462 |
| Feb 26, 2026 | 756.00 | 772.60 | 756.00 | 765.30 | 765.30 | 0.88% | 11,693 |
| Feb 25, 2026 | 768.90 | 790.00 | 752.00 | 758.65 | 758.65 | -0.35% | 18,923 |
| Feb 24, 2026 | 774.05 | 778.00 | 746.00 | 761.30 | 761.30 | -1.32% | 31,548 |
| Feb 23, 2026 | 800.00 | 802.00 | 766.00 | 771.45 | 771.45 | -1.15% | 20,492 |
| Feb 20, 2026 | 778.90 | 790.75 | 778.15 | 780.40 | 780.40 | 0.37% | 12,244 |
| Feb 19, 2026 | 782.65 | 798.95 | 775.50 | 777.55 | 777.55 | -1.17% | 16,965 |
| Feb 18, 2026 | 790.25 | 792.95 | 779.95 | 786.75 | 786.75 | -0.11% | 13,211 |
| Feb 17, 2026 | 787.45 | 798.00 | 780.60 | 787.60 | 787.60 | 0.02% | 20,780 |
| Feb 16, 2026 | 798.00 | 818.00 | 785.00 | 787.45 | 787.45 | -2.17% | 18,033 |
| Feb 13, 2026 | 797.80 | 812.60 | 782.55 | 804.90 | 804.90 | 0.89% | 39,088 |
| Feb 12, 2026 | 795.60 | 812.00 | 783.15 | 797.80 | 797.80 | 0.76% | 38,631 |
| Feb 11, 2026 | 845.50 | 845.50 | 780.60 | 791.75 | 791.75 | -7.09% | 117,364 |
| Feb 10, 2026 | 881.85 | 881.85 | 843.35 | 852.15 | 852.15 | -2.21% | 26,618 |
| Feb 9, 2026 | 864.30 | 897.30 | 861.00 | 871.40 | 871.40 | 2.03% | 62,218 |
| Feb 6, 2026 | 849.40 | 869.70 | 805.60 | 854.05 | 854.05 | 2.05% | 85,586 |
| Feb 5, 2026 | 846.00 | 854.55 | 825.00 | 836.90 | 836.90 | -2.07% | 25,952 |
| Feb 4, 2026 | 843.90 | 863.45 | 836.05 | 854.55 | 854.55 | 1.88% | 24,469 |
| Feb 3, 2026 | 875.00 | 880.00 | 835.00 | 838.75 | 838.75 | -1.91% | 32,789 |
| Feb 2, 2026 | 818.80 | 928.50 | 804.00 | 855.10 | 855.10 | 2.91% | 69,021 |
| Feb 1, 2026 | 848.90 | 848.90 | 801.85 | 830.95 | 830.95 | -2.11% | 31,464 |
| Jan 30, 2026 | 837.90 | 890.00 | 801.00 | 848.90 | 848.90 | 3.10% | 84,451 |
| Jan 29, 2026 | 785.10 | 878.70 | 766.20 | 823.40 | 823.40 | 4.49% | 43,341 |
| Jan 28, 2026 | 766.20 | 789.75 | 766.00 | 788.05 | 788.05 | 2.37% | 17,454 |
| Jan 27, 2026 | 786.00 | 786.00 | 765.00 | 769.80 | 769.80 | -2.15% | 31,409 |
| Jan 23, 2026 | 802.25 | 810.90 | 781.25 | 786.70 | 786.70 | -2.10% | 21,715 |
| Jan 22, 2026 | 797.00 | 817.00 | 795.00 | 803.55 | 803.55 | 1.45% | 17,916 |
| Jan 21, 2026 | 805.20 | 813.80 | 781.15 | 792.10 | 792.10 | -1.54% | 41,855 |
| Jan 20, 2026 | 851.00 | 855.40 | 800.00 | 804.45 | 804.45 | -5.70% | 39,413 |
| Jan 19, 2026 | 835.00 | 867.55 | 822.00 | 853.10 | 853.10 | 1.41% | 74,259 |
| Jan 16, 2026 | 817.80 | 950.00 | 808.05 | 841.20 | 841.20 | 4.41% | 126,283 |
| Jan 14, 2026 | 780.90 | 837.00 | 760.00 | 805.70 | 805.70 | 3.95% | 59,716 |