Windlas Biotech Limited (NSE:WINDLAS)
India · Delayed Price · Currency is INR 993.60
+5.40 (0.55%)
Aug 21, 2026, 3:29 PM IST
Windlas Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 880.50 | 894.00 | 858.10 | 869.90 | 869.90 | -1.20% | 35,790 |
| Jul 21, 2026 | 871.00 | 890.00 | 861.05 | 880.50 | 880.50 | 1.03% | 31,944 |
| Jul 20, 2026 | 840.00 | 876.40 | 840.00 | 871.55 | 871.55 | 3.23% | 52,133 |
| Jul 17, 2026 | 850.25 | 854.75 | 833.25 | 844.25 | 844.25 | -0.71% | 48,992 |
| Jul 16, 2026 | 838.30 | 869.95 | 831.05 | 850.25 | 850.25 | 1.97% | 105,165 |
| Jul 15, 2026 | 852.00 | 859.50 | 831.40 | 840.15 | 833.85 | -1.28% | 84,991 |
| Jul 14, 2026 | 857.85 | 870.00 | 844.20 | 851.05 | 844.67 | -0.14% | 47,670 |
| Jul 13, 2026 | 828.00 | 853.45 | 826.00 | 852.25 | 845.86 | 2.69% | 48,158 |
| Jul 10, 2026 | 839.00 | 847.80 | 827.30 | 829.95 | 823.73 | 0.49% | 36,423 |
| Jul 9, 2026 | 831.00 | 842.40 | 823.00 | 825.90 | 819.71 | -0.22% | 47,726 |
| Jul 8, 2026 | 853.95 | 860.60 | 820.00 | 827.70 | 821.49 | -3.07% | 56,562 |
| Jul 7, 2026 | 859.30 | 879.75 | 850.00 | 853.95 | 847.55 | -0.51% | 29,121 |
| Jul 6, 2026 | 872.30 | 881.40 | 850.00 | 858.30 | 851.86 | -1.56% | 46,502 |
| Jul 3, 2026 | 872.60 | 891.10 | 860.15 | 871.90 | 865.36 | 1.24% | 62,073 |
| Jul 2, 2026 | 857.90 | 865.70 | 841.15 | 861.25 | 854.79 | 0.03% | 63,491 |
| Jul 1, 2026 | 859.30 | 866.70 | 856.05 | 861.00 | 854.54 | 0.20% | 17,230 |
| Jun 30, 2026 | 859.05 | 877.50 | 851.10 | 859.30 | 852.86 | 0.05% | 52,571 |
| Jun 29, 2026 | 863.75 | 895.80 | 850.00 | 858.85 | 852.41 | -0.02% | 82,820 |
| Jun 25, 2026 | 866.40 | 874.00 | 854.00 | 859.00 | 852.56 | -0.56% | 24,005 |
| Jun 24, 2026 | 874.75 | 874.75 | 852.45 | 863.80 | 857.32 | 0.94% | 29,008 |
| Jun 23, 2026 | 858.00 | 878.95 | 850.00 | 855.75 | 849.33 | -0.19% | 64,824 |
| Jun 22, 2026 | 816.00 | 861.00 | 814.95 | 857.35 | 850.92 | 5.07% | 74,837 |
| Jun 19, 2026 | 807.65 | 830.00 | 803.05 | 816.00 | 809.88 | 1.03% | 44,783 |
| Jun 18, 2026 | 825.00 | 829.00 | 804.40 | 807.65 | 801.59 | -1.14% | 34,085 |
| Jun 17, 2026 | 829.15 | 839.00 | 806.80 | 817.00 | 810.87 | -1.47% | 66,635 |
| Jun 16, 2026 | 820.00 | 833.55 | 810.00 | 829.15 | 822.93 | 1.21% | 36,416 |
| Jun 15, 2026 | 830.00 | 837.70 | 815.75 | 819.20 | 813.06 | -0.62% | 28,144 |
| Jun 12, 2026 | 814.90 | 830.00 | 806.20 | 824.30 | 818.12 | 1.60% | 65,906 |