Windlas Biotech Limited (NSE:WINDLAS)
India · Delayed Price · Currency is INR 786.70
-16.85 (-2.10%)
Jan 23, 2026, 3:29 PM IST
Windlas Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 757.00 | 787.00 | 757.00 | 775.10 | 775.10 | 2.61% | 19,969 |
| Jan 12, 2026 | 745.00 | 762.45 | 735.30 | 755.40 | 755.40 | 0.50% | 36,176 |
| Jan 9, 2026 | 764.10 | 767.90 | 745.10 | 751.65 | 751.65 | -1.13% | 30,951 |
| Jan 8, 2026 | 784.30 | 795.00 | 754.55 | 760.25 | 760.25 | -3.07% | 34,792 |
| Jan 7, 2026 | 790.55 | 794.00 | 779.05 | 784.30 | 784.30 | 0.08% | 25,288 |
| Jan 6, 2026 | 802.00 | 802.00 | 777.00 | 783.70 | 783.70 | -1.60% | 28,453 |
| Jan 5, 2026 | 792.80 | 809.00 | 776.50 | 796.45 | 796.45 | 0.96% | 77,602 |
| Jan 2, 2026 | 797.70 | 797.70 | 782.05 | 788.90 | 788.90 | -1.60% | 34,409 |
| Jan 1, 2026 | 808.80 | 808.80 | 781.20 | 801.70 | 801.70 | 0.84% | 30,972 |
| Dec 31, 2025 | 768.40 | 807.70 | 763.00 | 795.05 | 795.05 | 2.37% | 45,970 |
| Dec 30, 2025 | 775.00 | 782.55 | 768.55 | 776.65 | 776.65 | 0.71% | 17,695 |
| Dec 29, 2025 | 797.00 | 797.05 | 765.60 | 771.15 | 771.15 | -3.23% | 47,780 |
| Dec 26, 2025 | 800.00 | 808.45 | 790.00 | 796.85 | 796.85 | -1.12% | 21,515 |
| Dec 24, 2025 | 801.00 | 818.00 | 800.10 | 805.85 | 805.85 | -0.52% | 19,826 |
| Dec 23, 2025 | 789.45 | 815.00 | 779.95 | 810.10 | 810.10 | 2.62% | 39,665 |
| Dec 22, 2025 | 785.00 | 796.20 | 780.50 | 789.45 | 789.45 | 1.51% | 42,944 |
| Dec 19, 2025 | 741.00 | 784.60 | 741.00 | 777.70 | 777.70 | 5.52% | 47,150 |
| Dec 18, 2025 | 750.00 | 753.80 | 731.75 | 737.05 | 737.05 | -1.77% | 45,369 |
| Dec 17, 2025 | 772.20 | 773.05 | 743.50 | 750.30 | 750.30 | -2.46% | 34,387 |
| Dec 16, 2025 | 789.80 | 789.80 | 760.30 | 769.25 | 769.25 | -1.50% | 65,880 |
| Dec 15, 2025 | 789.80 | 796.30 | 772.25 | 781.00 | 781.00 | -0.13% | 59,410 |
| Dec 12, 2025 | 790.00 | 791.00 | 777.25 | 782.00 | 782.00 | -1.01% | 25,919 |
| Dec 11, 2025 | 784.05 | 803.65 | 771.05 | 790.00 | 790.00 | 1.37% | 59,290 |
| Dec 10, 2025 | 749.00 | 790.00 | 749.00 | 779.30 | 779.30 | 3.51% | 67,284 |
| Dec 9, 2025 | 759.20 | 769.30 | 741.45 | 752.85 | 752.85 | -0.09% | 90,198 |
| Dec 8, 2025 | 766.00 | 769.40 | 750.50 | 753.55 | 753.55 | -2.06% | 28,791 |
| Dec 5, 2025 | 784.45 | 804.00 | 766.25 | 769.40 | 769.40 | -2.63% | 24,194 |
| Dec 4, 2025 | 790.00 | 795.95 | 774.00 | 790.15 | 790.15 | 0.55% | 30,064 |
| Dec 3, 2025 | 780.25 | 792.60 | 772.15 | 785.85 | 785.85 | 0.72% | 26,091 |
| Dec 2, 2025 | 794.85 | 794.85 | 771.95 | 780.25 | 780.25 | -0.86% | 52,582 |
| Dec 1, 2025 | 788.00 | 803.30 | 785.00 | 787.00 | 787.00 | 0.43% | 37,742 |
| Nov 28, 2025 | 800.00 | 807.90 | 778.00 | 783.60 | 783.60 | -1.45% | 31,560 |
| Nov 27, 2025 | 798.40 | 806.30 | 790.35 | 795.15 | 795.15 | -0.41% | 15,414 |
| Nov 26, 2025 | 789.35 | 806.70 | 789.35 | 798.40 | 798.40 | 1.15% | 47,955 |
| Nov 25, 2025 | 773.05 | 795.00 | 772.95 | 789.30 | 789.30 | 2.17% | 23,963 |
| Nov 24, 2025 | 794.00 | 794.10 | 768.15 | 772.55 | 772.55 | -2.71% | 68,751 |
| Nov 21, 2025 | 801.05 | 814.30 | 791.00 | 794.05 | 794.05 | -1.27% | 36,533 |
| Nov 20, 2025 | 809.10 | 821.00 | 803.00 | 804.25 | 804.25 | -1.26% | 45,374 |
| Nov 19, 2025 | 811.60 | 824.15 | 794.50 | 814.50 | 814.50 | 0.86% | 70,251 |
| Nov 18, 2025 | 835.10 | 835.15 | 802.95 | 807.55 | 807.55 | -2.61% | 94,263 |
| Nov 17, 2025 | 822.00 | 855.55 | 820.80 | 829.20 | 829.20 | 1.04% | 60,710 |
| Nov 14, 2025 | 834.70 | 834.70 | 814.45 | 820.65 | 820.65 | -1.23% | 35,890 |
| Nov 13, 2025 | 839.00 | 848.40 | 825.35 | 830.90 | 830.90 | -0.97% | 48,599 |