The Western India Plywoods Limited (NSE:WIPL)
India · Delayed Price · Currency is INR 149.48
-8.90 (-5.62%)
Feb 9, 2026, 3:29 PM IST
NSE:WIPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 150.01 | 165.00 | 149.00 | 158.38 | 158.38 | 6.30% | 19,683 |
| Feb 5, 2026 | 152.79 | 152.80 | 146.00 | 149.00 | 149.00 | -2.51% | 6,222 |
| Feb 4, 2026 | 154.00 | 154.00 | 147.10 | 152.84 | 152.84 | 1.87% | 1,473 |
| Feb 3, 2026 | 148.39 | 155.89 | 147.65 | 150.04 | 150.04 | 1.11% | 3,348 |
| Feb 2, 2026 | 168.30 | 168.30 | 143.00 | 148.39 | 148.39 | 0.20% | 2,933 |
| Feb 1, 2026 | 150.99 | 150.99 | 148.10 | 148.10 | 148.10 | -2.50% | 546 |
| Jan 30, 2026 | 135.30 | 152.40 | 135.30 | 151.90 | 151.90 | 1.27% | 61 |
| Jan 29, 2026 | 147.89 | 151.80 | 147.89 | 150.00 | 150.00 | 0.35% | 505 |
| Jan 28, 2026 | 145.01 | 152.00 | 145.00 | 149.48 | 149.48 | 3.52% | 1,520 |
| Jan 27, 2026 | 146.00 | 150.00 | 142.40 | 144.40 | 144.40 | -4.24% | 248 |
| Jan 23, 2026 | 150.80 | 150.80 | 150.79 | 150.79 | 150.79 | 1.20% | 2 |
| Jan 22, 2026 | 147.40 | 151.00 | 143.10 | 149.00 | 149.00 | 1.79% | 3,886 |
| Jan 21, 2026 | 150.45 | 150.45 | 141.20 | 146.38 | 146.38 | -0.74% | 2,518 |
| Jan 20, 2026 | 146.99 | 148.99 | 133.10 | 147.47 | 147.47 | 0.33% | 6,447 |
| Jan 19, 2026 | 133.90 | 148.39 | 133.90 | 146.98 | 146.98 | 0.07% | 1,634 |
| Jan 16, 2026 | 155.00 | 155.00 | 143.50 | 146.87 | 146.87 | 2.44% | 809 |
| Jan 14, 2026 | 158.90 | 158.90 | 142.49 | 143.37 | 143.37 | -3.13% | 1,455 |
| Jan 13, 2026 | 143.02 | 148.00 | 143.00 | 148.00 | 148.00 | 3.47% | 166 |
| Jan 12, 2026 | 146.34 | 153.35 | 140.41 | 143.03 | 143.03 | -1.77% | 1,292 |
| Jan 9, 2026 | 149.97 | 149.97 | 145.10 | 145.61 | 145.61 | -2.91% | 597 |
| Jan 8, 2026 | 146.00 | 150.00 | 146.00 | 149.98 | 149.98 | -0.09% | 1,361 |
| Jan 7, 2026 | 150.00 | 153.00 | 146.00 | 150.11 | 150.11 | 0.07% | 1,384 |
| Jan 6, 2026 | 149.90 | 151.79 | 147.00 | 150.00 | 150.00 | 1.35% | 2,713 |
| Jan 5, 2026 | 147.10 | 150.00 | 145.78 | 148.00 | 148.00 | 1.02% | 1,808 |
| Jan 2, 2026 | 145.61 | 149.90 | 145.61 | 146.51 | 146.51 | -1.68% | 4,932 |
| Jan 1, 2026 | 145.65 | 159.40 | 142.42 | 149.01 | 149.01 | 2.31% | 5,455 |
| Dec 31, 2025 | 145.07 | 149.90 | 145.07 | 145.65 | 145.65 | -1.61% | 831 |
| Dec 30, 2025 | 149.00 | 149.95 | 148.00 | 148.03 | 148.03 | -1.28% | 390 |
| Dec 29, 2025 | 147.00 | 157.99 | 147.00 | 149.95 | 149.95 | 0.03% | 1,130 |
| Dec 26, 2025 | 150.00 | 150.00 | 149.00 | 149.90 | 149.90 | 0.27% | 1,524 |
| Dec 24, 2025 | 150.40 | 152.35 | 148.00 | 149.49 | 149.49 | -0.33% | 5,258 |
| Dec 23, 2025 | 159.00 | 159.00 | 148.50 | 149.98 | 149.98 | 0.43% | 13,761 |
| Dec 22, 2025 | 149.00 | 156.95 | 145.00 | 149.34 | 149.34 | 4.52% | 20,084 |
| Dec 19, 2025 | 151.10 | 153.00 | 139.01 | 142.88 | 142.88 | -5.55% | 13,224 |
| Dec 18, 2025 | 156.50 | 156.50 | 151.00 | 151.28 | 151.28 | -1.18% | 3,280 |
| Dec 17, 2025 | 156.00 | 156.00 | 153.05 | 153.08 | 153.08 | -1.76% | 1,401 |
| Dec 16, 2025 | 156.00 | 156.00 | 154.25 | 155.83 | 155.83 | 0.15% | 1,914 |
| Dec 15, 2025 | 154.46 | 159.00 | 154.00 | 155.60 | 155.60 | 0.74% | 25,735 |
| Dec 12, 2025 | 157.05 | 159.39 | 141.30 | 154.46 | 154.46 | -2.33% | 5,536 |
| Dec 11, 2025 | 157.00 | 160.50 | 155.00 | 158.14 | 158.14 | 0.11% | 9,811 |
| Dec 10, 2025 | 160.00 | 161.41 | 157.48 | 157.96 | 157.96 | 1.12% | 1,876 |
| Dec 9, 2025 | 157.00 | 164.79 | 152.00 | 156.21 | 156.21 | -1.74% | 7,690 |
| Dec 8, 2025 | 163.05 | 174.00 | 156.00 | 158.97 | 158.97 | -0.06% | 6,304 |
| Dec 5, 2025 | 161.46 | 166.47 | 155.25 | 159.07 | 159.07 | -1.47% | 8,260 |
| Dec 4, 2025 | 174.97 | 178.00 | 160.10 | 161.45 | 161.45 | 0.36% | 17,535 |
| Dec 3, 2025 | 171.40 | 178.99 | 160.05 | 160.87 | 160.87 | 0.25% | 1,296 |
| Dec 2, 2025 | 159.10 | 162.88 | 159.10 | 160.47 | 160.47 | -1.38% | 135 |
| Dec 1, 2025 | 165.65 | 168.99 | 160.05 | 162.71 | 162.71 | -0.80% | 761 |
| Nov 28, 2025 | 159.10 | 178.50 | 159.10 | 164.03 | 164.03 | 1.10% | 7,052 |
| Nov 27, 2025 | 161.27 | 166.39 | 161.27 | 162.25 | 162.25 | 0.61% | 511 |