We Win Limited - WEWIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.91	43.05	43.05	43.21	42.9	107
February 19, 2026	43.06	42.53	42.53	43.23	42.1	607
February 18, 2026	43.99	42.78	42.78	46.53	42.51	1,139
February 17, 2026	44.25	43.15	43.15	44.8	43.05	451
February 16, 2026	42.95	44.47	44.47	45	42.94	3,723
February 13, 2026	44.01	42.9	42.9	44.02	42.1	4,785
February 12, 2026	44.01	44.02	44.02	44.79	44.01	1,307
February 11, 2026	44.97	44.42	44.42	45.75	43.99	955
February 10, 2026	45.25	44.75	44.75	45.89	43.98	6,468
February 09, 2026	43.61	44.14	44.14	44.89	43.6	728
February 06, 2026	44.3	43.17	43.17	44.58	42.87	1,101
February 05, 2026	44.99	42.95	42.95	44.99	42.6	9,196
February 04, 2026	43.52	44.6	44.6	45.47	43.52	772
February 03, 2026	44.01	44.45	44.45	45.73	42.16	9,102
February 02, 2026	44.8	43.56	43.56	44.94	43.27	2,686
February 01, 2026	43.02	44.57	44.57	46.08	43	7,767
January 30, 2026	41.21	43.9	43.9	45.02	41.21	9,546
January 29, 2026	44.21	42.88	42.88	45.5	41.99	18,456
January 28, 2026	42.33	43.34	43.34	44.22	42	1,410
January 27, 2026	43.05	42.12	42.12	43.05	42.1	141
January 23, 2026	42.49	42.84	42.84	43.99	41.1	2,867
January 22, 2026	42.93	42.52	42.52	44.77	42.05	10,239
January 21, 2026	44.2	42.93	42.93	44.2	42.23	3,236
January 20, 2026	46.39	44.25	44.25	46.39	44.25	395
January 19, 2026	45.15	46.57	46.57	46.69	42.89	2,060
January 16, 2026	43.85	45.58	45.58	45.58	42.62	1,390
January 14, 2026	41.73	43.43	43.43	43.9	41.73	3,632
January 13, 2026	42.6	42.41	42.41	43.5	40.9	4,065
January 12, 2026	43.95	42.58	42.58	44.5	42.5	3,783
January 09, 2026	45.05	44.53	44.53	45.27	43.3	2,018
January 08, 2026	45.4	45	45	46.24	45	1,506
January 07, 2026	46.7	45.11	45.11	46.7	45	1,062
January 06, 2026	45.6	46.75	46.75	46.98	45.6	1,360
January 05, 2026	45.74	46.75	46.75	47.69	45.74	1,377
January 02, 2026	46	45.96	45.96	46	45.06	815
January 01, 2026	46.12	46	46	47.04	44.64	692
December 31, 2025	45.08	45.9	45.9	46.23	45	1,317
December 30, 2025	45	46	46	46.48	43.63	1,452
December 29, 2025	44.61	45	45	46.84	43.72	10,383
December 26, 2025	44.59	44.61	44.61	46.99	44.5	2,413
December 24, 2025	46.72	45.5	45.5	46.72	45.11	2,220
December 23, 2025	45.15	45.8	45.8	46.66	45.15	1,811
December 22, 2025	47.3	46.78	46.78	47.3	45	1,003
December 19, 2025	45.5	45.49	45.49	45.52	45.46	1,043
December 18, 2025	46.75	45.05	45.05	47.2	45	14,138
December 17, 2025	45.04	45.05	45.05	46.95	45	3,731
December 16, 2025	45	45.03	45.03	47	45	1,054
December 15, 2025	44.55	45.62	45.62	46.47	44.55	3,004
December 12, 2025	45.95	45.98	45.98	47	43.71	3,917
December 11, 2025	42.7	45.95	45.95	46.04	42.7	649
December 10, 2025	44.2	44.51	44.51	48.19	44.2	3,706
December 09, 2025	45.51	46	46	46	45.46	1,827
December 08, 2025	48.5	47.85	47.85	48.5	44.1	2,716
December 05, 2025	48.7	46.25	46.25	48.7	46	758
December 04, 2025	47.2	47.09	47.09	47.43	46.5	653
December 03, 2025	49.93	47.43	47.43	49.93	47.43	5,899
December 02, 2025	52.96	49.93	49.93	52.96	49.1	3,310
December 01, 2025	50.08	50.89	50.89	50.93	46.4	12,748
November 28, 2025	47	48.51	48.51	48.51	47	5,831
November 27, 2025	44	46.2	46.2	46.2	43.9	2,698

We Win Limited (WEWIN.NS) NSE