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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	68.6	66.84	66.84	68.6	66.84	5,355
October 16, 2025	74.07	70.36	70.36	74.07	70.36	8,355
October 15, 2025	75.79	74.07	74.07	77.8	70.15	541,731
October 14, 2025	61.95	71.7	71.7	71.7	61.9	338,718
October 13, 2025	64.32	59.75	59.75	66.5	59.15	19,597
October 10, 2025	67.5	65.35	65.35	67.79	64.36	54,614
October 09, 2025	66.99	67.82	67.82	71.48	63.01	702,031
October 08, 2025	50.99	59.64	59.64	59.64	49.5	134,241
October 07, 2025	49.25	49.7	49.7	51.79	49	9,020
October 06, 2025	49.25	49	49	49.25	48.42	571
October 03, 2025	48.17	49.25	49.25	49.69	48.17	3,865
October 01, 2025	49.99	48.25	48.25	50.07	48.01	4,423
September 30, 2025	51.8	49.33	49.33	51.8	48.05	4,134
September 29, 2025	51.83	50.23	50.23	51.83	48.68	5,006
September 26, 2025	50.03	49.69	49.69	50.03	49.5	2,664
September 25, 2025	50.9	50.83	50.83	51.26	49.85	18,347
September 24, 2025	49.5	49.99	49.99	50.52	49.5	8,257
September 23, 2025	49	50.4	50.4	50.98	49	6,910
September 22, 2025	49.71	48.55	48.55	51.67	47	19,805
September 19, 2025	50.6	50.02	50.02	51.61	49.68	960
September 18, 2025	50.03	50.62	50.62	51.42	49.66	6,189
September 17, 2025	50.5	50	50	51.83	49.25	24,412
September 16, 2025	50.01	50.95	50.95	53.84	49.22	87,255
September 15, 2025	49.16	49.76	49.76	50.99	48.99	21,862
September 12, 2025	50.4	49.9	49.9	50.4	47.99	2,339
September 11, 2025	50.4	49.45	49.45	51.01	49.37	1,694
September 10, 2025	52.83	50.51	50.51	53.84	50.5	8,274
September 09, 2025	50.01	51.6	51.6	51.61	50	375
September 08, 2025	51	50.73	50.73	51	49.9	6,150
September 05, 2025	49.08	50.77	50.77	51.46	49.08	409
September 04, 2025	49.79	49.03	49.03	50.25	48	9,504
September 03, 2025	51	49.78	49.78	51	47.6	19,732
September 02, 2025	51.9	50.65	50.65	51.9	49	7,452
September 01, 2025	51	50.43	50.43	51.97	49.52	2,088
August 29, 2025	51.96	51	51	52.01	50.35	5,327
August 28, 2025	51	51.96	51.96	51.98	51	2,838
August 26, 2025	50.75	51.06	51.06	53.15	50.7	7,490
August 25, 2025	50.69	51	51	51.88	50.68	2,432
August 22, 2025	50.49	50.68	50.68	51.94	50	6,446
August 21, 2025	50.13	50.48	50.48	52.8	50.13	6,891
August 20, 2025	50.07	50.93	50.93	51.98	49.5	12,554
August 19, 2025	51.39	50.86	50.86	51.95	50	2,731
August 18, 2025	52.01	48.93	48.93	52.01	48.01	4,887
August 14, 2025	51	52.02	52.02	52.61	51	6,029
August 13, 2025	52	52.72	52.72	54.51	50.66	10,055
August 12, 2025	52	51.12	51.12	52.6	48.97	32,089
August 11, 2025	50.85	51.48	51.48	53.39	49.98	4,687
August 08, 2025	52	51.65	51.65	53.65	50.32	3,739
August 07, 2025	50.37	51.63	51.63	54.89	48.2	17,906
August 06, 2025	49.91	50.37	50.37	50.6	48.28	6,592
August 05, 2025	48	49.91	49.91	50	46.1	5,541
August 04, 2025	49.99	48.4	48.4	49.99	46.55	1,746
August 01, 2025	49.51	49.01	49.01	49.91	46.37	7,042
July 31, 2025	49.77	47.54	47.54	49.77	46	1,770
July 30, 2025	44.71	47.4	47.4	47.44	44.71	7,398
July 29, 2025	46.88	45.19	45.19	47	44.61	1,768
July 28, 2025	45.27	45.67	45.67	47.89	45	4,133
July 25, 2025	48.99	47.09	47.09	48.99	47.01	2,423
July 24, 2025	48	49.31	49.31	49.5	48	3,979
July 23, 2025	51.9	47.64	47.64	51.95	47	24,872

We Win Limited (WEWIN.NS) NSE