The Western India Plywoods Limited (NSE:WIPL)
India · Delayed Price · Currency is INR 158.95
-0.92 (-0.58%)
Apr 24, 2026, 9:15 AM IST
NSE:WIPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 155.01 | 178.80 | 155.01 | 159.87 | 159.87 | 3.78% | 4,610 |
| Apr 22, 2026 | 156.01 | 158.39 | 154.00 | 154.05 | 154.05 | -0.68% | 3,581 |
| Apr 21, 2026 | 155.99 | 159.40 | 154.10 | 155.11 | 155.11 | -0.56% | 3,192 |
| Apr 20, 2026 | 152.11 | 155.99 | 152.11 | 155.99 | 155.99 | 0.23% | 407 |
| Apr 17, 2026 | 158.05 | 158.50 | 150.95 | 155.63 | 155.63 | -1.53% | 1,907 |
| Apr 16, 2026 | 157.00 | 161.45 | 153.01 | 158.05 | 158.05 | 0.55% | 5,018 |
| Apr 15, 2026 | 158.00 | 159.99 | 150.11 | 157.19 | 157.19 | 2.75% | 1,990 |
| Apr 13, 2026 | 146.05 | 159.00 | 146.05 | 152.99 | 152.99 | -1.44% | 2,530 |
| Apr 10, 2026 | 154.46 | 159.00 | 147.50 | 155.22 | 155.22 | 0.50% | 15,920 |
| Apr 9, 2026 | 156.01 | 158.39 | 153.00 | 154.45 | 154.45 | -0.21% | 807 |
| Apr 8, 2026 | 153.60 | 159.39 | 146.71 | 154.78 | 154.78 | 2.71% | 4,531 |
| Apr 7, 2026 | 149.51 | 151.00 | 147.00 | 150.70 | 150.70 | 2.52% | 1,261 |
| Apr 6, 2026 | 149.31 | 152.80 | 143.30 | 146.99 | 146.99 | -2.05% | 7,694 |
| Apr 2, 2026 | 150.01 | 152.00 | 147.11 | 150.06 | 150.06 | 0.04% | 501 |
| Apr 1, 2026 | 145.40 | 150.00 | 145.40 | 150.00 | 150.00 | 3.78% | 687 |
| Mar 30, 2026 | 145.83 | 153.14 | 142.40 | 144.53 | 144.53 | -0.89% | 1,094 |
| Mar 27, 2026 | 149.00 | 152.90 | 145.00 | 145.83 | 145.83 | -2.29% | 1,054 |
| Mar 25, 2026 | 147.72 | 154.36 | 147.72 | 149.25 | 149.25 | 1.04% | 299 |
| Mar 24, 2026 | 145.41 | 150.00 | 144.99 | 147.72 | 147.72 | -1.46% | 2,305 |
| Mar 23, 2026 | 149.99 | 153.80 | 148.49 | 149.91 | 149.91 | -0.05% | 530 |
| Mar 20, 2026 | 147.11 | 150.00 | 147.11 | 149.99 | 149.99 | 1.58% | 103 |
| Mar 19, 2026 | 152.00 | 152.00 | 145.32 | 147.66 | 147.66 | -3.43% | 117 |
| Mar 18, 2026 | 149.40 | 152.90 | 146.21 | 152.90 | 152.90 | 3.53% | 1,081 |
| Mar 17, 2026 | 144.50 | 151.76 | 144.50 | 147.68 | 147.68 | 0.24% | 480 |
| Mar 16, 2026 | 154.80 | 154.80 | 145.00 | 147.32 | 147.32 | -3.04% | 1,807 |
| Mar 13, 2026 | 153.00 | 153.00 | 150.51 | 151.94 | 151.94 | -0.42% | 323 |
| Mar 12, 2026 | 148.00 | 153.00 | 145.00 | 152.58 | 152.58 | 0.07% | 1,454 |
| Mar 11, 2026 | 154.79 | 154.79 | 150.20 | 152.47 | 152.47 | 0.01% | 2,541 |
| Mar 10, 2026 | 154.90 | 154.90 | 146.01 | 152.46 | 152.46 | 0.26% | 1,326 |
| Mar 9, 2026 | 140.01 | 152.95 | 140.01 | 152.06 | 152.06 | 0.05% | 3,416 |
| Mar 6, 2026 | 151.69 | 152.49 | 145.01 | 151.99 | 151.99 | 0.20% | 277 |
| Mar 5, 2026 | 152.40 | 152.40 | 147.10 | 151.69 | 151.69 | 1.64% | 111 |
| Mar 4, 2026 | 143.41 | 150.00 | 143.40 | 149.24 | 149.24 | -0.51% | 706 |
| Mar 2, 2026 | 142.10 | 151.80 | 142.10 | 150.00 | 150.00 | -1.32% | 363 |
| Feb 27, 2026 | 151.50 | 153.00 | 150.00 | 152.00 | 152.00 | -0.53% | 1,812 |
| Feb 26, 2026 | 152.40 | 153.00 | 150.02 | 152.81 | 152.81 | 0.08% | 584 |
| Feb 25, 2026 | 151.81 | 153.00 | 150.00 | 152.69 | 152.69 | -0.14% | 2,000 |
| Feb 24, 2026 | 148.00 | 152.99 | 145.50 | 152.91 | 152.91 | 0.28% | 1,101 |
| Feb 23, 2026 | 143.00 | 152.80 | 143.00 | 152.49 | 152.49 | 2.70% | 1,309 |
| Feb 20, 2026 | 155.00 | 155.00 | 146.49 | 148.48 | 148.48 | 0.19% | 1,473 |
| Feb 19, 2026 | 149.60 | 151.00 | 144.00 | 148.20 | 148.20 | 3.38% | 1,565 |
| Feb 18, 2026 | 146.85 | 148.99 | 143.00 | 143.35 | 143.35 | -2.38% | 4,282 |
| Feb 17, 2026 | 137.00 | 149.88 | 137.00 | 146.85 | 146.85 | -0.29% | 4,192 |
| Feb 16, 2026 | 146.44 | 150.00 | 143.20 | 147.28 | 147.28 | 0.57% | 5,524 |
| Feb 13, 2026 | 162.39 | 162.39 | 143.50 | 146.44 | 146.44 | -2.12% | 4,323 |
| Feb 12, 2026 | 149.00 | 154.39 | 146.12 | 149.61 | 149.61 | 1.12% | 183 |
| Feb 11, 2026 | 150.00 | 156.78 | 145.00 | 147.95 | 147.95 | -1.13% | 9,827 |
| Feb 10, 2026 | 149.36 | 152.99 | 149.36 | 149.64 | 149.64 | 0.21% | 2,287 |
| Feb 9, 2026 | 156.00 | 158.38 | 148.00 | 149.33 | 149.33 | -5.71% | 18,879 |
| Feb 6, 2026 | 150.01 | 165.00 | 149.00 | 158.38 | 158.38 | 6.30% | 19,683 |