Whirlpool of India Limited - WHIRLPOOL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	980	979.1	979.1	1,001	966	877,730
December 03, 2025	1,010	982.4	982.4	1,011.2	973	857,047
December 02, 2025	992.6	1,009.9	1,009.9	1,017.6	958	3.29M
December 01, 2025	1,072	990.3	990.3	1,072	982	3.82M
November 28, 2025	1,070	1,072.1	1,072.1	1,085.1	1,062.4	2.46M
November 27, 2025	1,084	1,063.8	1,063.8	1,088	1,055.8	10.86M
November 26, 2025	1,196	1,200.9	1,200.9	1,209.8	1,185.6	205,100
November 25, 2025	1,189.9	1,195.3	1,195.3	1,198	1,169	74,635
November 24, 2025	1,174.1	1,183.1	1,183.1	1,189.9	1,165.5	162,353
November 21, 2025	1,192.4	1,180.3	1,180.3	1,192.4	1,172.1	285,425
November 19, 2025	1,203	1,202.1	1,202.1	1,216.4	1,198	78,969
November 18, 2025	1,242	1,206.9	1,206.9	1,242	1,201.7	153,828
November 17, 2025	1,245	1,235.6	1,235.6	1,245	1,222.2	123,991
November 14, 2025	1,230.3	1,245	1,245	1,255	1,227.5	127,195
November 13, 2025	1,237.6	1,227.3	1,227.3	1,237.6	1,209	309,099
November 12, 2025	1,238.7	1,226.9	1,226.9	1,250.3	1,222.2	150,585
November 11, 2025	1,291.5	1,237.9	1,237.9	1,291.7	1,232	228,201
November 10, 2025	1,350.7	1,285.2	1,285.2	1,350.7	1,275.4	309,930
November 07, 2025	1,336	1,340	1,340	1,348.8	1,306.2	276,370
November 06, 2025	1,346.5	1,350.2	1,350.2	1,381.8	1,322.4	518,957
November 04, 2025	1,387	1,374.4	1,374.4	1,394.1	1,369.2	137,466
November 03, 2025	1,375.1	1,378.3	1,378.3	1,392	1,339.2	255,474
October 31, 2025	1,429.7	1,399.1	1,399.1	1,437	1,383.6	443,209
October 30, 2025	1,418.2	1,420.9	1,420.9	1,427	1,400.6	459,995
October 29, 2025	1,380.9	1,411.2	1,411.2	1,428	1,376.6	623,956
October 28, 2025	1,392.9	1,381.2	1,381.2	1,419	1,372	638,163
October 27, 2025	1,371.4	1,391.2	1,391.2	1,395.9	1,360.8	255,828
October 24, 2025	1,395	1,370.6	1,370.6	1,398.6	1,363.3	257,793
October 23, 2025	1,384	1,399.4	1,399.4	1,419	1,349.2	752,029
October 21, 2025	1,368	1,397.5	1,397.5	1,429	1,352	862,136
October 20, 2025	1,369.9	1,357.9	1,357.9	1,371.8	1,325.1	2M
October 17, 2025	1,252	1,384.4	1,384.4	1,400	1,252	13.45M
October 16, 2025	1,192	1,237.8	1,237.8	1,242	1,179.4	668,308
October 15, 2025	1,154	1,183	1,183	1,190.8	1,141.9	215,228
October 14, 2025	1,170	1,154	1,154	1,177.3	1,142.5	177,634
October 13, 2025	1,170.9	1,164.2	1,164.2	1,178.9	1,154.6	97,689
October 10, 2025	1,152.8	1,169.5	1,169.5	1,202	1,152.6	346,896
October 09, 2025	1,168	1,144.1	1,144.1	1,168.9	1,134.5	432,615
October 08, 2025	1,197	1,164.4	1,164.4	1,198.6	1,160	121,373
October 07, 2025	1,191.4	1,193.4	1,193.4	1,245	1,180.3	409,797
October 06, 2025	1,180	1,183.3	1,183.3	1,190	1,167	114,690
October 03, 2025	1,170.2	1,179.4	1,179.4	1,185.8	1,165.2	102,847
October 01, 2025	1,191.2	1,172.4	1,172.4	1,194.9	1,163	805,605
September 30, 2025	1,205	1,191.2	1,191.2	1,211.1	1,170.1	163,237
September 29, 2025	1,232.6	1,200.9	1,200.9	1,236.1	1,189.8	138,880
September 26, 2025	1,249	1,232.6	1,232.6	1,263.5	1,228.1	53,574
September 25, 2025	1,305	1,249	1,249	1,305	1,244	186,474
September 24, 2025	1,307.7	1,296	1,296	1,329.1	1,290	124,810
September 23, 2025	1,337.5	1,320.9	1,320.9	1,341.4	1,314.1	81,756
September 22, 2025	1,341.8	1,329.2	1,329.2	1,354	1,322.1	79,924
September 19, 2025	1,345	1,337.8	1,337.8	1,345.6	1,325	155,449
September 18, 2025	1,370	1,335.4	1,335.4	1,380	1,325.9	127,578
September 17, 2025	1,369.9	1,341.6	1,341.6	1,374.7	1,334.9	100,276
September 16, 2025	1,351.9	1,361.7	1,361.7	1,374.6	1,340.4	147,724
September 15, 2025	1,357.8	1,343.6	1,343.6	1,362.4	1,331.8	225,535
September 12, 2025	1,332.7	1,351.5	1,351.5	1,358	1,321.1	237,037
September 11, 2025	1,371.9	1,330	1,330	1,385	1,326	69,958
September 10, 2025	1,339.5	1,369.8	1,369.8	1,375	1,329.3	292,702
September 09, 2025	1,363	1,371.2	1,371.2	1,380.9	1,345.1	67,927
September 08, 2025	1,357	1,363	1,363	1,382.4	1,351.1	71,310

Whirlpool of India Limited (WHIRLPOOL.NS) NSE