Windlas Biotech Limited - WINDLAS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,011.95	1,015	1,015	1,045.45	1,007	43,737
August 21, 2025	1,023	1,011.45	1,011.45	1,038.25	1,009.5	28,364
August 20, 2025	1,054.8	1,023.2	1,023.2	1,056.4	1,015.05	57,167
August 19, 2025	1,070.8	1,051.45	1,051.45	1,097.9	1,028	125,488
August 18, 2025	1,064.8	1,070.8	1,070.8	1,080.75	1,038.1	125,355
August 14, 2025	1,060	1,047.5	1,047.5	1,087.95	1,028.05	123,563
August 13, 2025	965	1,057.25	1,057.25	1,095	965	1.11M
August 12, 2025	947.9	944.85	944.85	974	914.2	87,233
August 11, 2025	919.35	937.45	937.45	946.75	918.55	33,478
August 08, 2025	930	919.35	919.35	932	912.1	23,229
August 07, 2025	910	921.85	921.85	931.1	907	17,771
August 06, 2025	954.6	917.9	917.9	960.6	911.6	32,259
August 05, 2025	999	953.65	953.65	1,003	950.35	30,941
August 04, 2025	970.85	991.45	991.45	1,004.1	970	46,581
August 01, 2025	999.9	966.05	966.05	999.9	960.3	28,742
July 31, 2025	981.1	989.05	989.05	1,002.4	951	38,037
July 30, 2025	1,009.9	997	997	1,015	986.75	29,029
July 29, 2025	978.1	1,003.95	1,003.95	1,011	974.4	33,628
July 28, 2025	971	988	988	1,005.9	963.8	68,405
July 25, 2025	977.35	985.55	985.55	1,013.6	965	105,261
July 24, 2025	940.85	974.6	974.6	1,023.05	940.85	402,784
July 23, 2025	920.9	927.85	927.85	943	915.1	33,066
July 22, 2025	919.2	919.1	919.1	928.15	913	26,786
July 21, 2025	919.9	919.15	919.15	945	908.2	62,180
July 18, 2025	942.6	923.45	923.45	942.6	910.2	23,304
July 17, 2025	944.8	934.15	934.15	949.3	927.5	28,856
July 16, 2025	933	935.45	935.45	943.8	925.55	29,502
July 15, 2025	904	924.5	924.5	929	904	24,331
July 14, 2025	890	911	911	928.45	875	35,999
July 11, 2025	906.3	892.8	892.8	911.5	885	22,929
July 10, 2025	939.65	908.8	908.8	947.2	904.3	53,818
July 09, 2025	890	927.8	927.8	938	888.95	66,880
July 08, 2025	908	892.55	892.55	913.95	887	19,565
July 07, 2025	903.3	906.55	906.55	910.25	890.4	23,498
July 04, 2025	900	903.25	903.25	916.9	897	39,054
July 03, 2025	908	901.25	901.25	911.95	884.9	38,362
July 02, 2025	881.2	908.05	908.05	911	881.2	34,281
July 01, 2025	885	890.2	890.2	899.95	880	40,326
June 30, 2025	883	890.75	890.75	895	865	87,230
June 27, 2025	892.2	892.3	892.3	902.2	871.9	44,810
June 26, 2025	907.6	895.1	895.1	914.55	891	25,291
June 25, 2025	900.5	906.95	906.95	915.7	889.85	32,564
June 24, 2025	900	893.5	893.5	900	884.65	28,593
June 23, 2025	879.15	879	879	885.9	865.5	36,303
June 20, 2025	885	884.4	884.4	893.1	875	24,509
June 19, 2025	905	878.95	878.95	907.3	868.45	46,792
June 18, 2025	908.6	898.3	898.3	922	896	29,215
June 17, 2025	927.1	912	912	943.85	910	36,037
June 16, 2025	923.25	936.45	936.45	961.95	911.15	48,246
June 13, 2025	906	932.55	932.55	935.45	906	34,762
June 12, 2025	930	930.65	930.65	953.75	921.05	56,864
June 11, 2025	902.1	924	924	929	900	61,133
June 10, 2025	920.1	900.45	900.45	922.9	895	141,450
June 09, 2025	914.95	921.15	921.15	925.45	907.35	33,631
June 06, 2025	925	914.6	914.6	925.45	910	33,143
June 05, 2025	940	919.75	919.75	940	913.05	33,393
June 04, 2025	925.05	921	921	932.5	913.05	15,758
June 03, 2025	928	923.3	923.3	941.95	912.25	27,706
June 02, 2025	909	913.95	913.95	934.95	905.5	40,332
May 30, 2025	930.25	912.35	912.35	943.6	907.55	42,366

Windlas Biotech Limited (WINDLAS.NS) NSE