Windlas Biotech Limited (NSE:WINDLAS)
India · Delayed Price · Currency is INR 800.00
-22.80 (-2.77%)
May 11, 2026, 3:29 PM IST
Windlas Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 826.00 | 826.00 | 794.00 | 797.65 | - | -3.06% | 35,259 |
| May 8, 2026 | 854.00 | 854.00 | 815.35 | 822.80 | 822.80 | -3.72% | 66,455 |
| May 7, 2026 | 851.00 | 873.95 | 849.95 | 854.55 | 854.55 | -0.73% | 29,422 |
| May 6, 2026 | 874.25 | 884.90 | 859.00 | 860.80 | 860.80 | -1.53% | 28,771 |
| May 5, 2026 | 859.05 | 884.00 | 858.45 | 874.20 | 874.20 | 1.85% | 27,226 |
| May 4, 2026 | 851.85 | 867.85 | 851.00 | 858.35 | 858.35 | 0.76% | 22,583 |
| Apr 30, 2026 | 850.50 | 863.00 | 850.00 | 851.85 | 851.85 | 0.14% | 9,135 |
| Apr 29, 2026 | 856.60 | 864.00 | 850.00 | 850.70 | 850.70 | -0.57% | 15,728 |
| Apr 28, 2026 | 864.00 | 866.10 | 850.30 | 855.55 | 855.55 | -1.38% | 20,739 |
| Apr 27, 2026 | 855.00 | 878.00 | 852.55 | 867.55 | 867.55 | 0.87% | 23,680 |
| Apr 24, 2026 | 866.80 | 875.95 | 842.00 | 860.05 | 860.05 | -3.86% | 67,539 |
| Apr 23, 2026 | 884.00 | 898.80 | 875.00 | 894.55 | 894.55 | 1.84% | 61,564 |
| Apr 22, 2026 | 885.00 | 893.10 | 870.00 | 878.35 | 878.35 | -0.59% | 40,231 |
| Apr 21, 2026 | 880.00 | 886.65 | 872.10 | 883.55 | 883.55 | 0.84% | 35,948 |
| Apr 20, 2026 | 873.00 | 881.90 | 865.00 | 876.20 | 876.20 | 1.09% | 50,183 |
| Apr 17, 2026 | 877.40 | 887.00 | 848.05 | 866.75 | 866.75 | -0.47% | 253,280 |
| Apr 16, 2026 | 879.80 | 879.80 | 860.50 | 870.80 | 870.80 | 0.52% | 32,798 |
| Apr 15, 2026 | 844.00 | 875.00 | 844.00 | 866.30 | 866.30 | 6.40% | 65,372 |
| Apr 13, 2026 | 798.00 | 820.00 | 777.85 | 814.20 | 814.20 | 1.65% | 29,018 |
| Apr 10, 2026 | 800.15 | 813.15 | 795.00 | 801.00 | 801.00 | 0.23% | 23,270 |
| Apr 9, 2026 | 793.95 | 814.05 | 770.50 | 799.20 | 799.20 | 1.45% | 35,465 |
| Apr 8, 2026 | 800.00 | 800.00 | 775.50 | 787.75 | 787.75 | 2.20% | 27,003 |
| Apr 7, 2026 | 774.00 | 776.40 | 757.70 | 770.80 | 770.80 | -0.03% | 41,701 |
| Apr 6, 2026 | 775.95 | 780.00 | 756.95 | 771.05 | 771.05 | 0.86% | 43,996 |
| Apr 2, 2026 | 767.65 | 788.95 | 747.15 | 764.50 | 764.50 | -0.41% | 37,650 |
| Apr 1, 2026 | 747.95 | 775.00 | 743.20 | 767.65 | 767.65 | 4.19% | 22,215 |
| Mar 30, 2026 | 762.95 | 777.70 | 725.00 | 736.75 | 736.75 | -3.69% | 63,021 |
| 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 |