The Western India Plywoods Limited (NSE:WIPL)
India · Delayed Price · Currency is INR 167.00
-1.76 (-1.04%)
Sep 29, 2025, 3:27 PM IST
NSE:WIPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 174.89 | 174.89 | 166.65 | 168.76 | 168.76 | -0.20% | 2,075 |
| Sep 25, 2025 | 167.00 | 171.89 | 167.00 | 169.09 | 169.09 | 0.23% | 6,186 |
| Sep 24, 2025 | 172.00 | 175.00 | 167.15 | 168.70 | 168.70 | -2.75% | 4,796 |
| Sep 23, 2025 | 174.39 | 174.39 | 170.00 | 173.47 | 173.47 | 1.15% | 1,334 |
| Sep 22, 2025 | 172.00 | 174.74 | 170.98 | 171.50 | 171.50 | -1.43% | 1,443 |
| Sep 19, 2025 | 177.41 | 177.41 | 171.11 | 173.99 | 173.99 | 0.03% | 2,889 |
| Sep 18, 2025 | 174.65 | 176.00 | 172.98 | 173.93 | 173.93 | 1.10% | 6,594 |
| Sep 17, 2025 | 168.22 | 187.90 | 168.22 | 172.04 | 170.84 | 2.27% | 85,619 |
| Sep 16, 2025 | 167.16 | 169.38 | 167.16 | 168.22 | 167.05 | 0.14% | 756 |
| Sep 15, 2025 | 168.00 | 174.98 | 166.50 | 167.99 | 166.82 | 0.58% | 2,835 |
| Sep 12, 2025 | 170.00 | 171.01 | 167.00 | 167.02 | 165.86 | -0.78% | 758 |
| Sep 11, 2025 | 170.11 | 173.32 | 167.01 | 168.33 | 167.16 | -1.95% | 4,044 |
| Sep 10, 2025 | 171.00 | 172.01 | 166.40 | 171.67 | 170.47 | 0.56% | 4,075 |
| Sep 9, 2025 | 171.00 | 173.80 | 165.00 | 170.72 | 169.53 | 0.38% | 6,907 |
| Sep 8, 2025 | 172.40 | 175.00 | 170.00 | 170.08 | 168.89 | -0.86% | 3,791 |
| Sep 5, 2025 | 170.51 | 173.98 | 167.31 | 171.55 | 170.35 | 0.77% | 13,964 |
| Sep 4, 2025 | 168.44 | 171.99 | 167.15 | 170.24 | 169.05 | 0.07% | 10,991 |
| Sep 3, 2025 | 169.80 | 172.43 | 166.00 | 170.12 | 168.93 | 1.27% | 23,366 |
| Sep 2, 2025 | 175.77 | 177.40 | 165.30 | 167.98 | 166.81 | -4.43% | 105,546 |
| Sep 1, 2025 | 169.11 | 186.06 | 168.65 | 175.77 | 174.54 | 13.36% | 666,710 |
| Aug 29, 2025 | 154.70 | 156.49 | 153.10 | 155.05 | 153.97 | 2.48% | 4,304 |
| Aug 28, 2025 | 155.80 | 156.00 | 150.00 | 151.30 | 150.24 | -1.88% | 947 |
| Aug 26, 2025 | 156.04 | 156.04 | 150.11 | 154.20 | 153.12 | -1.18% | 1,675 |
| Aug 25, 2025 | 148.05 | 160.00 | 148.05 | 156.04 | 154.95 | 1.67% | 2,412 |
| Aug 22, 2025 | 152.67 | 160.00 | 151.00 | 153.47 | 152.40 | 0.51% | 2,083 |
| Aug 21, 2025 | 155.00 | 155.00 | 150.50 | 152.69 | 151.62 | 1.00% | 606 |
| Aug 20, 2025 | 154.80 | 155.44 | 150.60 | 151.18 | 150.13 | -1.05% | 612 |
| Aug 19, 2025 | 152.42 | 154.00 | 150.10 | 152.79 | 151.72 | 0.24% | 307 |
| Aug 18, 2025 | 149.50 | 157.99 | 149.50 | 152.42 | 151.36 | 0.97% | 468 |
| Aug 14, 2025 | 154.89 | 165.00 | 148.51 | 150.96 | 149.91 | -3.21% | 5,099 |
| Aug 13, 2025 | 154.00 | 158.00 | 148.00 | 155.97 | 154.88 | 3.98% | 1,500 |
| Aug 12, 2025 | 155.44 | 155.44 | 148.00 | 150.00 | 148.95 | -1.94% | 840 |
| Aug 11, 2025 | 154.20 | 154.20 | 152.35 | 152.96 | 151.89 | 1.12% | 367 |
| Aug 8, 2025 | 154.00 | 154.00 | 151.00 | 151.27 | 150.21 | -0.47% | 1,562 |
| Aug 7, 2025 | 150.58 | 154.44 | 150.11 | 151.99 | 150.93 | 0.94% | 1,246 |
| Aug 6, 2025 | 152.52 | 154.79 | 150.10 | 150.58 | 149.53 | -1.27% | 685 |
| Aug 5, 2025 | 154.71 | 154.98 | 151.20 | 152.52 | 151.46 | 0.86% | 344 |
| Aug 4, 2025 | 152.26 | 153.99 | 151.10 | 151.22 | 150.17 | -1.22% | 87 |
| Aug 1, 2025 | 155.00 | 155.29 | 151.10 | 153.09 | 152.02 | 0.54% | 1,078 |
| Jul 31, 2025 | 154.00 | 158.99 | 150.00 | 152.27 | 151.21 | 1.23% | 3,044 |
| Jul 30, 2025 | 154.75 | 154.80 | 150.00 | 150.42 | 149.37 | -1.52% | 1,257 |
| Jul 29, 2025 | 154.64 | 154.79 | 152.01 | 152.74 | 151.67 | -0.05% | 2,150 |
| Jul 28, 2025 | 156.41 | 158.89 | 150.99 | 152.82 | 151.75 | -1.32% | 3,411 |
| Jul 25, 2025 | 157.25 | 158.80 | 154.30 | 154.86 | 153.78 | -2.93% | 965 |
| Jul 24, 2025 | 158.30 | 162.00 | 156.62 | 159.54 | 158.43 | -0.25% | 2,099 |
| Jul 23, 2025 | 158.63 | 160.19 | 158.61 | 159.94 | 158.82 | 0.48% | 1,994 |
| Jul 22, 2025 | 160.40 | 160.40 | 158.01 | 159.17 | 158.06 | -0.85% | 1,328 |
| Jul 21, 2025 | 162.85 | 162.90 | 156.55 | 160.53 | 159.41 | 0.64% | 3,318 |
| Jul 18, 2025 | 162.00 | 163.00 | 159.00 | 159.51 | 158.40 | 0.34% | 5,316 |
| Jul 17, 2025 | 162.95 | 163.00 | 157.00 | 158.97 | 157.86 | -0.92% | 4,220 |