The Western India Plywoods Limited (NSE:WIPL)
India · Delayed Price · Currency is INR 143.16
+0.29 (0.20%)
May 25, 2026, 9:17 AM IST
NSE:WIPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 142.00 | 146.80 | 138.70 | 142.87 | 142.87 | -1.63% | 197 |
| May 21, 2026 | 144.90 | 145.88 | 143.05 | 145.23 | 145.23 | 2.40% | 1,245 |
| May 20, 2026 | 145.05 | 145.88 | 138.40 | 141.83 | 141.83 | -1.96% | 541 |
| May 19, 2026 | 150.25 | 150.25 | 142.05 | 144.66 | 144.66 | - | 1,031 |
| May 18, 2026 | 153.55 | 153.55 | 142.30 | 144.66 | 144.66 | -5.32% | 6,765 |
| May 15, 2026 | 149.00 | 152.79 | 147.48 | 152.79 | 152.79 | 1.53% | 385 |
| May 14, 2026 | 153.00 | 156.00 | 149.00 | 150.49 | 150.49 | -2.14% | 1,317 |
| May 13, 2026 | 155.32 | 155.40 | 150.20 | 153.78 | 153.78 | - | 625 |
| May 12, 2026 | 156.30 | 156.98 | 153.00 | 153.78 | 153.78 | -1.44% | 518 |
| May 11, 2026 | 156.00 | 157.90 | 154.60 | 156.02 | 156.02 | -2.12% | 120 |
| May 8, 2026 | 156.00 | 159.40 | 155.00 | 159.40 | 159.40 | 1.94% | 234 |
| May 7, 2026 | 163.69 | 163.69 | 155.20 | 156.37 | 156.37 | -0.60% | 895 |
| May 6, 2026 | 154.00 | 158.40 | 150.40 | 157.31 | 157.31 | -0.64% | 819 |
| May 5, 2026 | 152.00 | 159.39 | 151.10 | 158.33 | 158.33 | 3.20% | 143 |
| May 4, 2026 | 157.11 | 161.44 | 152.40 | 153.42 | 153.42 | -1.96% | 134 |
| Apr 30, 2026 | 160.79 | 160.80 | 153.80 | 156.49 | 156.49 | -2.84% | 729 |
| Apr 29, 2026 | 161.59 | 161.77 | 158.10 | 161.06 | 161.06 | 0.64% | 61 |
| Apr 28, 2026 | 159.01 | 161.95 | 159.00 | 160.04 | 160.04 | 1.22% | 714 |
| Apr 27, 2026 | 153.00 | 162.37 | 153.00 | 158.11 | 158.11 | 0.62% | 344 |
| Apr 24, 2026 | 158.95 | 159.40 | 156.50 | 157.14 | 157.14 | -1.71% | 457 |
| 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 |