Windlas Biotech Limited (NSE:WINDLAS)
India · Delayed Price · Currency is INR 882.00
-18.40 (-2.04%)
Oct 23, 2026, 2:35 PM IST
Windlas Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 900.40 | 900.40 | 859.50 | 882.00 | 882.00 | -2.04% | 64,422 |
| Oct 22, 2026 | 881.00 | 905.90 | 871.90 | 900.40 | 900.40 | 2.17% | 48,867 |
| Oct 21, 2026 | 894.00 | 904.00 | 866.20 | 881.30 | 881.30 | -2.74% | 81,119 |
| Oct 19, 2026 | 913.00 | 915.70 | 885.00 | 906.10 | 906.10 | -1.23% | 101,240 |
| Oct 16, 2026 | 924.00 | 937.70 | 891.10 | 917.40 | 917.40 | -0.66% | 87,332 |
| Oct 15, 2026 | 917.50 | 929.00 | 902.00 | 923.50 | 923.50 | 0.68% | 65,503 |
| Oct 14, 2026 | 930.00 | 932.00 | 912.00 | 917.30 | 917.30 | -1.91% | 57,067 |
| Oct 13, 2026 | 950.30 | 979.00 | 911.90 | 935.20 | 935.20 | -1.47% | 82,115 |
| Oct 12, 2026 | 949.20 | 969.90 | 941.40 | 949.20 | 949.20 | - | 43,898 |
| Oct 9, 2026 | 1,001.90 | 1,007.10 | 936.00 | 949.20 | 949.20 | -4.28% | 129,137 |
| Oct 8, 2026 | 1,018.40 | 1,024.50 | 979.60 | 991.60 | 991.60 | -2.97% | 122,795 |
| Oct 7, 2026 | 1,038.50 | 1,042.20 | 1,011.70 | 1,022.00 | 1,022.00 | -1.37% | 78,586 |
| Oct 6, 2026 | 1,008.00 | 1,041.00 | 1,000.00 | 1,036.20 | 1,036.20 | 1.80% | 71,884 |
| Oct 5, 2026 | 1,082.40 | 1,094.10 | 1,009.00 | 1,017.90 | 1,017.90 | -5.96% | 109,660 |
| 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 |