Windlas Biotech Limited (NSE:WINDLAS)
India · Delayed Price · Currency is INR 1,002.95
+8.75 (0.88%)
Aug 29, 2025, 3:30 PM IST
Windlas Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 994.20 | 1,020.05 | 991.00 | 998.40 | 998.40 | 0.42% | 57,506 |
| Aug 28, 2025 | 959.00 | 1,002.00 | 959.00 | 994.20 | 994.20 | 0.80% | 33,107 |
| Aug 26, 2025 | 996.05 | 1,005.55 | 971.00 | 986.30 | 986.30 | -1.31% | 30,292 |
| Aug 25, 2025 | 1,011.85 | 1,019.95 | 993.00 | 999.40 | 999.40 | -1.23% | 20,833 |
| Aug 22, 2025 | 1,011.95 | 1,045.45 | 1,007.00 | 1,011.85 | 1,011.85 | 0.04% | 43,747 |
| Aug 21, 2025 | 1,023.00 | 1,038.25 | 1,009.50 | 1,011.45 | 1,011.45 | -1.15% | 28,356 |
| Aug 20, 2025 | 1,054.80 | 1,056.40 | 1,015.05 | 1,023.20 | 1,023.20 | -2.69% | 57,167 |
| Aug 19, 2025 | 1,070.80 | 1,097.90 | 1,028.00 | 1,051.45 | 1,051.45 | -1.81% | 125,488 |
| Aug 18, 2025 | 1,064.80 | 1,080.75 | 1,038.10 | 1,070.80 | 1,070.80 | 2.22% | 125,355 |
| Aug 14, 2025 | 1,060.00 | 1,087.95 | 1,028.05 | 1,047.50 | 1,047.50 | -0.92% | 123,563 |
| Aug 13, 2025 | 965.00 | 1,095.00 | 965.00 | 1,057.25 | 1,057.25 | 11.90% | 1,109,490 |
| Aug 12, 2025 | 947.90 | 974.00 | 914.20 | 944.85 | 944.85 | 0.79% | 87,207 |
| Aug 11, 2025 | 919.35 | 946.75 | 918.55 | 937.45 | 937.45 | 1.97% | 33,478 |
| Aug 8, 2025 | 930.00 | 932.00 | 912.10 | 919.35 | 919.35 | -0.27% | 23,229 |
| Aug 7, 2025 | 910.00 | 931.10 | 907.00 | 921.85 | 921.85 | 0.43% | 17,771 |
| Aug 6, 2025 | 954.60 | 960.60 | 911.60 | 917.90 | 917.90 | -3.75% | 32,259 |
| Aug 5, 2025 | 999.00 | 1,003.00 | 950.35 | 953.65 | 953.65 | -3.81% | 30,941 |
| Aug 4, 2025 | 970.85 | 1,004.10 | 970.00 | 991.45 | 991.45 | 2.63% | 46,581 |
| Aug 1, 2025 | 999.90 | 999.90 | 960.30 | 966.05 | 966.05 | -2.33% | 28,742 |
| Jul 31, 2025 | 981.10 | 1,002.40 | 951.00 | 989.05 | 989.05 | -0.80% | 38,037 |
| Jul 30, 2025 | 1,009.90 | 1,015.00 | 986.75 | 997.00 | 997.00 | -0.69% | 29,029 |
| Jul 29, 2025 | 978.10 | 1,011.00 | 974.40 | 1,003.95 | 1,003.95 | 1.61% | 33,628 |
| Jul 28, 2025 | 971.00 | 1,005.90 | 963.80 | 988.00 | 988.00 | 0.25% | 68,405 |
| Jul 25, 2025 | 977.35 | 1,013.60 | 965.00 | 985.55 | 985.55 | 1.12% | 105,261 |
| Jul 24, 2025 | 940.85 | 1,023.05 | 940.85 | 974.60 | 974.60 | 5.04% | 402,784 |
| Jul 23, 2025 | 920.90 | 943.00 | 915.10 | 927.85 | 927.85 | 0.95% | 33,066 |
| Jul 22, 2025 | 919.20 | 928.15 | 913.00 | 919.10 | 919.10 | -0.01% | 26,786 |
| Jul 21, 2025 | 919.90 | 945.00 | 908.20 | 919.15 | 919.15 | -0.47% | 62,180 |
| Jul 18, 2025 | 942.60 | 942.60 | 910.20 | 923.45 | 917.65 | -1.15% | 23,304 |
| Jul 17, 2025 | 944.80 | 949.30 | 927.50 | 934.15 | 928.28 | -0.14% | 28,856 |
| Jul 16, 2025 | 933.00 | 943.80 | 925.55 | 935.45 | 929.57 | 1.18% | 29,502 |
| Jul 15, 2025 | 904.00 | 929.00 | 904.00 | 924.50 | 918.69 | 1.48% | 24,331 |
| Jul 14, 2025 | 890.00 | 928.45 | 875.00 | 911.00 | 905.28 | 2.04% | 36,011 |
| Jul 11, 2025 | 906.30 | 911.50 | 885.00 | 892.80 | 887.19 | -1.76% | 22,945 |
| Jul 10, 2025 | 939.65 | 947.20 | 904.30 | 908.80 | 903.09 | -2.05% | 53,818 |
| Jul 9, 2025 | 890.00 | 938.00 | 888.95 | 927.80 | 921.97 | 3.95% | 66,880 |
| Jul 8, 2025 | 908.00 | 913.95 | 887.00 | 892.55 | 886.94 | -1.54% | 19,565 |
| Jul 7, 2025 | 903.30 | 910.25 | 890.40 | 906.55 | 900.86 | 0.37% | 23,498 |
| Jul 4, 2025 | 900.00 | 916.90 | 897.00 | 903.25 | 897.58 | 0.22% | 39,054 |
| Jul 3, 2025 | 908.00 | 911.95 | 884.90 | 901.25 | 895.59 | -0.75% | 38,362 |
| Jul 2, 2025 | 881.20 | 911.00 | 881.20 | 908.05 | 902.35 | 2.01% | 34,281 |
| Jul 1, 2025 | 885.00 | 899.95 | 880.00 | 890.20 | 884.61 | -0.06% | 40,326 |
| Jun 30, 2025 | 883.00 | 895.00 | 865.00 | 890.75 | 885.16 | -0.17% | 87,230 |
| Jun 27, 2025 | 892.20 | 902.20 | 871.90 | 892.30 | 886.70 | -0.31% | 44,810 |
| Jun 26, 2025 | 907.60 | 914.55 | 891.00 | 895.10 | 889.48 | -1.31% | 25,281 |
| Jun 25, 2025 | 900.50 | 915.70 | 889.85 | 906.95 | 901.25 | 1.51% | 32,564 |
| Jun 24, 2025 | 900.00 | 900.00 | 884.65 | 893.50 | 887.89 | 1.65% | 28,593 |
| Jun 23, 2025 | 879.15 | 885.90 | 865.50 | 879.00 | 873.48 | -0.61% | 36,303 |
| Jun 20, 2025 | 885.00 | 893.10 | 875.00 | 884.40 | 878.85 | 0.62% | 24,509 |
| Jun 19, 2025 | 905.00 | 907.30 | 868.45 | 878.95 | 873.43 | -2.15% | 46,792 |