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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	42.88	44	44	44.8	42.88	1,923
November 25, 2025	42.71	44.45	44.45	45.7	42.71	3,034
November 24, 2025	45.95	44.48	44.48	45.95	44.26	3,096
November 21, 2025	48.25	45.95	45.95	48.25	45.44	3,515
November 19, 2025	48.35	47.22	47.22	48.73	47.02	2,922
November 18, 2025	51.5	48.35	48.35	51.5	48.16	10,686
November 17, 2025	51.45	50.26	50.26	52.79	49.45	9,841
November 14, 2025	50.8	51.2	51.2	51.59	50.8	1,734
November 13, 2025	51.98	50.71	50.71	53.49	50.7	3,942
November 12, 2025	51.11	51.53	51.53	52.48	50.1	2,980
November 11, 2025	51.11	51.11	51.11	51.11	49.32	470
November 10, 2025	54.69	51.11	51.11	54.69	50.34	4,401
November 07, 2025	53.4	52.1	52.1	53.4	52	3,259
November 06, 2025	52.74	53.22	53.22	55.35	52.13	2,488
November 04, 2025	52.18	52.74	52.74	53.98	50.71	7,563
November 03, 2025	52.6	52.18	52.18	52.94	50.6	3,666
October 31, 2025	52.95	51.57	51.57	52.95	50.57	4,889
October 30, 2025	52.48	51.1	51.1	52.48	50.56	8,515
October 29, 2025	52.56	52.48	52.48	53	51.15	6,056
October 28, 2025	56.09	53.48	53.48	56.09	53.13	12,655
October 27, 2025	54	55.82	55.82	56.28	54	12,622
October 24, 2025	55.2	55.04	55.04	56.74	54.87	16,964
October 23, 2025	58.46	57.76	57.76	60.75	57.76	14,607
October 21, 2025	60.41	60.81	60.81	63.01	60.36	10,266
October 20, 2025	66.84	63.49	63.49	66.84	63.49	18,319
October 17, 2025	68.6	66.84	66.84	68.6	66.84	5,355

We Win Limited (WEWIN.NS) NSE