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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	905	940.75	940.75	952.45	905	29,915
September 30, 2025	922.95	905.85	905.85	922.95	900.15	37,829
September 29, 2025	918	907.65	907.65	924.8	906.55	27,772
September 26, 2025	930	922.7	922.7	940.65	916.6	63,238
September 25, 2025	931.2	929.85	929.85	941.9	920.05	43,314
September 24, 2025	941.4	935	935	947.15	932	26,033
September 23, 2025	945.6	941.4	941.4	950.3	939	18,644
September 22, 2025	973.2	944.3	944.3	973.2	943.2	50,612
September 19, 2025	969.1	963.65	963.65	969.1	949	26,261
September 18, 2025	985.05	955.05	955.05	987.25	950	42,071
September 17, 2025	1,008.85	973.05	973.05	1,008.95	970	42,295
September 16, 2025	1,007.4	1,000.35	1,000.35	1,009	994	17,950
September 15, 2025	994.25	997.45	997.45	1,010	982.15	44,173
September 12, 2025	992	993.3	993.3	1,025.7	989.05	64,493
September 11, 2025	992.3	992.8	992.8	1,005	988.05	24,776
September 10, 2025	1,004.95	992.2	992.2	1,013	990	13,130
September 09, 2025	1,012.7	1,003	1,003	1,025	995	30,404
September 08, 2025	993.55	1,012.7	1,012.7	1,027.5	985	55,620
September 05, 2025	992	993.6	993.6	1,009.95	975.25	45,620
September 04, 2025	992.2	983.85	983.85	995.95	969.9	20,158
September 03, 2025	967.75	979.8	979.8	995	965.15	30,932
September 02, 2025	1,002.7	971.8	971.8	1,009.95	965.45	30,798
September 01, 2025	998.4	1,002.7	1,002.7	1,012	985.8	27,819
August 29, 2025	994.2	998.4	998.4	1,020.05	991	57,506
August 28, 2025	959	994.2	994.2	1,002	959	33,107
August 26, 2025	996.05	986.3	986.3	1,005.55	971	30,292
August 25, 2025	1,011.85	999.4	999.4	1,019.95	993	20,833
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

Windlas Biotech Limited (WINDLAS.NS) NSE