Windlas Biotech Limited (NSE:WINDLAS)
India · Delayed Price · Currency is INR 1,075.80
-15.50 (-1.42%)
Oct 1, 2026, 3:30 PM IST
Windlas Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,091.30 | 1,101.30 | 1,052.60 | 1,082.40 | 1,082.40 | -0.82% | 63,775 |
| Sep 30, 2026 | 1,107.50 | 1,139.90 | 1,081.00 | 1,091.30 | 1,091.30 | -0.45% | 56,202 |
| Sep 29, 2026 | 1,090.05 | 1,123.95 | 1,085.00 | 1,096.25 | 1,096.25 | -0.57% | 109,383 |
| Sep 28, 2026 | 1,108.00 | 1,138.95 | 1,085.45 | 1,102.55 | 1,102.55 | - | 116,391 |
| Sep 25, 2026 | 1,090.40 | 1,106.00 | 1,080.00 | 1,102.55 | 1,102.55 | 0.80% | 41,768 |
| Sep 24, 2026 | 1,070.20 | 1,099.00 | 1,065.45 | 1,093.80 | 1,093.80 | 1.52% | 53,563 |
| Sep 23, 2026 | 1,105.00 | 1,107.65 | 1,070.00 | 1,077.45 | 1,077.45 | -2.25% | 95,358 |
| Sep 22, 2026 | 1,138.50 | 1,148.00 | 1,092.30 | 1,102.30 | 1,102.30 | -2.40% | 51,621 |
| Sep 21, 2026 | 1,111.00 | 1,140.00 | 1,085.60 | 1,129.40 | 1,129.40 | 1.80% | 132,476 |
| Sep 18, 2026 | 1,119.85 | 1,136.60 | 1,104.35 | 1,109.45 | 1,109.45 | -0.73% | 71,125 |
| Sep 17, 2026 | 1,075.05 | 1,126.45 | 1,075.00 | 1,117.60 | 1,117.60 | 3.96% | 117,378 |
| Sep 16, 2026 | 1,094.95 | 1,099.95 | 1,050.80 | 1,075.05 | 1,075.05 | -2.10% | 113,547 |
| Sep 15, 2026 | 1,137.00 | 1,144.00 | 1,084.00 | 1,098.15 | 1,098.15 | -2.75% | 83,578 |
| Sep 11, 2026 | 1,127.10 | 1,141.90 | 1,110.75 | 1,129.25 | 1,129.25 | -0.01% | 66,749 |
| Sep 10, 2026 | 1,140.00 | 1,157.00 | 1,125.05 | 1,129.40 | 1,129.40 | -1.14% | 57,449 |
| Sep 9, 2026 | 1,145.00 | 1,174.75 | 1,132.75 | 1,142.45 | 1,142.45 | -0.32% | 145,841 |
| Sep 8, 2026 | 1,164.00 | 1,164.00 | 1,123.25 | 1,146.10 | 1,146.10 | -0.75% | 113,115 |
| Sep 7, 2026 | 1,150.00 | 1,181.90 | 1,145.00 | 1,154.75 | 1,154.75 | 2.52% | 275,989 |
| Sep 4, 2026 | 1,129.90 | 1,152.40 | 1,115.00 | 1,126.35 | 1,126.35 | -0.07% | 190,854 |
| Sep 3, 2026 | 1,105.35 | 1,148.00 | 1,090.00 | 1,127.10 | 1,127.10 | 2.78% | 418,192 |
| Sep 2, 2026 | 1,017.80 | 1,110.00 | 1,003.05 | 1,096.60 | 1,096.60 | 8.75% | 1,564,975 |
| Sep 1, 2026 | 994.60 | 1,015.95 | 986.10 | 1,008.35 | 1,008.35 | 1.42% | 45,866 |
| Aug 31, 2026 | 998.55 | 1,020.00 | 990.00 | 994.20 | 994.20 | -0.44% | 76,645 |
| Aug 28, 2026 | 990.35 | 1,004.90 | 978.05 | 998.55 | 998.55 | 1.15% | 33,748 |
| Aug 27, 2026 | 988.30 | 1,010.00 | 972.00 | 987.15 | 987.15 | 0.89% | 29,843 |
| Aug 26, 2026 | 991.25 | 1,002.90 | 965.45 | 978.40 | 978.40 | -1.27% | 58,236 |
| Aug 25, 2026 | 996.00 | 1,018.95 | 984.05 | 990.95 | 990.95 | -0.08% | 82,125 |
| Aug 24, 2026 | 998.00 | 1,035.90 | 985.00 | 991.75 | 991.75 | -0.19% | 151,965 |
| Aug 21, 2026 | 990.00 | 1,009.80 | 954.05 | 993.60 | 993.60 | 0.55% | 173,115 |
| Aug 20, 2026 | 970.90 | 996.00 | 950.30 | 988.20 | 988.20 | 2.41% | 148,500 |
| Aug 19, 2026 | 919.50 | 1,000.60 | 915.05 | 964.95 | 964.95 | 5.12% | 434,776 |
| Aug 18, 2026 | 939.00 | 939.00 | 911.95 | 917.95 | 917.95 | -1.66% | 36,703 |
| Aug 17, 2026 | 953.70 | 964.95 | 925.10 | 933.40 | 933.40 | -1.69% | 66,278 |
| Aug 14, 2026 | 948.20 | 970.00 | 941.15 | 949.45 | 949.45 | -0.01% | 143,016 |
| Aug 13, 2026 | 890.15 | 962.00 | 890.15 | 949.50 | 949.50 | 6.12% | 278,835 |
| Aug 12, 2026 | 944.90 | 957.60 | 887.30 | 894.70 | 894.70 | -5.13% | 157,341 |
| Aug 11, 2026 | 839.80 | 962.00 | 808.05 | 943.10 | 943.10 | 12.32% | 2,342,310 |
| Aug 10, 2026 | 882.85 | 894.50 | 820.50 | 839.65 | 839.65 | -4.89% | 114,664 |
| Aug 7, 2026 | 873.05 | 888.45 | 861.80 | 882.85 | 882.85 | 1.04% | 59,521 |
| Aug 6, 2026 | 861.05 | 877.00 | 861.00 | 873.75 | 873.75 | 1.97% | 29,896 |
| Aug 5, 2026 | 862.25 | 874.55 | 851.10 | 856.85 | 856.85 | -0.63% | 33,048 |
| Aug 4, 2026 | 862.05 | 879.35 | 856.15 | 862.25 | 862.25 | -0.64% | 19,979 |
| Aug 3, 2026 | 856.60 | 870.00 | 856.60 | 867.80 | 867.80 | 1.18% | 11,626 |
| Jul 31, 2026 | 859.00 | 867.35 | 854.60 | 857.70 | 857.70 | -0.26% | 15,772 |
| Jul 30, 2026 | 862.85 | 879.70 | 849.80 | 859.90 | 859.90 | 0.16% | 39,154 |
| Jul 29, 2026 | 847.00 | 870.00 | 841.15 | 858.55 | 858.55 | 1.12% | 26,613 |
| Jul 28, 2026 | 854.00 | 862.40 | 848.30 | 849.00 | 849.00 | -0.99% | 13,436 |
| Jul 27, 2026 | 871.00 | 874.00 | 853.00 | 857.50 | 857.50 | -0.05% | 23,569 |
| Jul 24, 2026 | 861.45 | 863.95 | 835.55 | 857.95 | 857.95 | -0.41% | 31,663 |
| Jul 23, 2026 | 864.50 | 872.00 | 851.05 | 861.45 | 861.45 | -0.97% | 20,551 |