WNS (Holdings) Limited (WNS)
Oct 17, 2025 - WNS was delisted (reason: acquired by Capgemini)
76.48
+0.08 (0.10%)
Inactive · Last trade price on Oct 16, 2025
WNS (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 76.40 | 76.48 | 76.39 | 76.48 | 76.48 | 0.10% | 2,862,529 |
| Oct 15, 2025 | 76.35 | 76.40 | 76.31 | 76.40 | 76.40 | 0.05% | 1,414,286 |
| Oct 14, 2025 | 76.31 | 76.39 | 76.30 | 76.36 | 76.36 | 0.09% | 1,922,849 |
| Oct 13, 2025 | 76.34 | 76.34 | 76.29 | 76.29 | 76.29 | -0.01% | 1,021,302 |
| Oct 10, 2025 | 76.37 | 76.39 | 76.28 | 76.30 | 76.30 | 0.01% | 2,528,311 |
| Oct 9, 2025 | 76.33 | 76.37 | 76.29 | 76.29 | 76.29 | -0.03% | 1,339,088 |
| Oct 8, 2025 | 76.29 | 76.37 | 76.29 | 76.31 | 76.31 | 0.03% | 514,085 |
| Oct 7, 2025 | 76.29 | 76.34 | 76.27 | 76.29 | 76.29 | -0.03% | 1,230,666 |
| Oct 6, 2025 | 76.28 | 76.35 | 76.27 | 76.31 | 76.31 | 0.01% | 303,696 |
| Oct 3, 2025 | 76.25 | 76.35 | 76.25 | 76.30 | 76.30 | 0.08% | 1,213,207 |
| Oct 2, 2025 | 76.25 | 76.32 | 76.22 | 76.24 | 76.24 | -0.01% | 813,212 |
| Oct 1, 2025 | 76.27 | 76.28 | 76.23 | 76.25 | 76.25 | -0.03% | 845,842 |
| Sep 30, 2025 | 76.17 | 76.30 | 76.17 | 76.27 | 76.27 | 0.11% | 710,477 |
| Sep 29, 2025 | 76.18 | 76.21 | 76.15 | 76.19 | 76.19 | 0.03% | 329,757 |
| Sep 26, 2025 | 76.13 | 76.20 | 76.13 | 76.17 | 76.17 | 0.04% | 390,145 |
| Sep 25, 2025 | 76.15 | 76.15 | 76.12 | 76.14 | 76.14 | 0.07% | 1,791,653 |
| Sep 24, 2025 | 76.18 | 76.18 | 76.07 | 76.09 | 76.09 | 0.09% | 3,556,895 |
| Sep 23, 2025 | 76.17 | 76.20 | 76.01 | 76.02 | 76.02 | -0.22% | 2,885,793 |
| Sep 22, 2025 | 76.10 | 76.23 | 76.10 | 76.19 | 76.19 | - | 2,863,456 |
| Sep 19, 2025 | 76.19 | 76.30 | 76.15 | 76.19 | 76.19 | - | 1,317,972 |
| Sep 18, 2025 | 76.23 | 76.25 | 76.17 | 76.19 | 76.19 | -0.01% | 353,524 |
| Sep 17, 2025 | 76.18 | 76.24 | 76.12 | 76.20 | 76.20 | 0.69% | 855,841 |
| Sep 16, 2025 | 75.75 | 75.77 | 75.57 | 75.68 | 75.68 | -0.01% | 771,213 |
| Sep 15, 2025 | 75.69 | 75.71 | 75.56 | 75.69 | 75.69 | 0.08% | 504,787 |
| Sep 12, 2025 | 75.59 | 75.71 | 75.48 | 75.63 | 75.63 | -0.15% | 305,798 |
| Sep 11, 2025 | 75.50 | 75.84 | 75.48 | 75.74 | 75.74 | 0.30% | 523,425 |
| Sep 10, 2025 | 75.44 | 75.54 | 75.42 | 75.51 | 75.51 | 0.08% | 558,317 |
| Sep 9, 2025 | 75.51 | 75.51 | 75.41 | 75.45 | 75.45 | -0.08% | 739,689 |
| Sep 8, 2025 | 75.45 | 75.54 | 75.41 | 75.51 | 75.51 | 0.15% | 1,674,851 |
| Sep 5, 2025 | 75.45 | 75.47 | 75.39 | 75.40 | 75.40 | - | 965,421 |
| Sep 4, 2025 | 75.40 | 75.49 | 75.40 | 75.40 | 75.40 | -0.01% | 523,619 |
| Sep 3, 2025 | 75.37 | 75.53 | 75.37 | 75.41 | 75.41 | 0.08% | 845,499 |
| Sep 2, 2025 | 75.45 | 75.55 | 75.32 | 75.35 | 75.35 | -0.13% | 612,511 |
| Aug 29, 2025 | 75.55 | 75.56 | 75.45 | 75.45 | 75.45 | -0.05% | 540,408 |
| Aug 28, 2025 | 75.50 | 75.54 | 75.39 | 75.49 | 75.49 | 0.05% | 562,952 |
| Aug 27, 2025 | 75.55 | 75.55 | 75.42 | 75.45 | 75.45 | - | 402,491 |
| Aug 26, 2025 | 75.48 | 75.58 | 75.39 | 75.45 | 75.45 | -0.08% | 500,589 |
| Aug 25, 2025 | 75.44 | 75.52 | 75.42 | 75.51 | 75.51 | 0.17% | 393,711 |
| Aug 22, 2025 | 75.49 | 75.52 | 75.27 | 75.38 | 75.38 | -0.17% | 507,106 |
| Aug 21, 2025 | 75.32 | 75.52 | 75.26 | 75.51 | 75.51 | 0.28% | 244,086 |
| Aug 20, 2025 | 75.20 | 75.58 | 75.12 | 75.30 | 75.30 | 0.20% | 724,168 |
| Aug 19, 2025 | 75.12 | 75.30 | 75.07 | 75.15 | 75.15 | 0.01% | 447,129 |
| Aug 18, 2025 | 75.05 | 75.32 | 75.00 | 75.14 | 75.14 | 0.16% | 407,486 |
| Aug 15, 2025 | 74.95 | 75.19 | 74.91 | 75.02 | 75.02 | 0.09% | 896,573 |
| Aug 14, 2025 | 75.18 | 75.20 | 74.95 | 74.95 | 74.95 | -0.31% | 430,262 |
| Aug 13, 2025 | 75.19 | 75.21 | 75.08 | 75.18 | 75.18 | 0.21% | 413,562 |
| Aug 12, 2025 | 75.02 | 75.12 | 74.91 | 75.02 | 75.02 | 0.15% | 485,552 |
| Aug 11, 2025 | 74.88 | 74.98 | 74.86 | 74.91 | 74.91 | 0.08% | 522,547 |
| Aug 8, 2025 | 74.84 | 74.93 | 74.83 | 74.85 | 74.85 | 0.03% | 962,581 |
| Aug 7, 2025 | 74.85 | 75.00 | 74.81 | 74.83 | 74.83 | -0.03% | 1,344,419 |