Windlas Biotech Limited (WINDLAS.NS) NSE
723.35
-13.65(-1.85%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
723.35
-13.65(-1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 736.2 | 723.35 | 723.35 | 755 | 717.4 | 35,531 |
| March 12, 2026 | 742.35 | 737 | 737 | 755 | 727.65 | 20,066 |
| March 11, 2026 | 750 | 742.35 | 742.35 | 769.8 | 738.15 | 36,005 |
| March 10, 2026 | 738.75 | 754.35 | 754.35 | 762 | 732.25 | 49,611 |
| March 09, 2026 | 737 | 731.5 | 731.5 | 742.2 | 706.9 | 41,120 |
| March 06, 2026 | 755.05 | 743.35 | 743.35 | 775 | 737 | 30,488 |
| March 05, 2026 | 756 | 755.05 | 755.05 | 772.85 | 749 | 22,436 |
| March 02, 2026 | 740 | 751.35 | 751.35 | 758.95 | 735 | 31,897 |
| February 27, 2026 | 766.3 | 755 | 755 | 767.95 | 751.85 | 12,523 |
| February 26, 2026 | 756 | 765.3 | 765.3 | 772.6 | 756 | 11,893 |
| February 25, 2026 | 768.9 | 758.65 | 758.65 | 790 | 752 | 18,923 |
| February 24, 2026 | 774.05 | 761.3 | 761.3 | 778 | 746 | 31,594 |
| February 23, 2026 | 800 | 771.45 | 771.45 | 802 | 766 | 20,493 |
| February 20, 2026 | 778.9 | 780.4 | 0 | 790.75 | 778.15 | 12,291 |
| February 19, 2026 | 782.65 | 777.55 | 0 | 798.95 | 775.5 | 16,969 |
| February 18, 2026 | 790.25 | 786.75 | 0 | 792.95 | 779.95 | 13,211 |
| February 17, 2026 | 787.45 | 787.6 | 0 | 798 | 780.6 | 20,780 |
| February 16, 2026 | 798 | 787.45 | 0 | 818 | 785 | 18,078 |
| February 13, 2026 | 797.8 | 804.9 | 0 | 812.6 | 782.55 | 39,088 |
| February 12, 2026 | 795.6 | 797.8 | 0 | 812 | 783.15 | 38,710 |
| February 11, 2026 | 845.5 | 791.75 | 0 | 845.5 | 780.6 | 117,364 |
| February 10, 2026 | 881.85 | 852.15 | 0 | 881.85 | 843.35 | 26,618 |
| February 09, 2026 | 864.3 | 871.4 | 0 | 897.3 | 861 | 62,218 |
| February 06, 2026 | 849.4 | 854.05 | 0 | 869.7 | 805.6 | 85,718 |
| February 05, 2026 | 846 | 836.9 | 0 | 854.55 | 825 | 25,981 |
| February 04, 2026 | 843.9 | 854.55 | 0 | 863.45 | 836.05 | 24,477 |
| February 03, 2026 | 875 | 838.75 | 0 | 880 | 835 | 32,789 |
| February 02, 2026 | 818.8 | 855.1 | 0 | 928.5 | 804 | 69,023 |
| February 01, 2026 | 848.9 | 830.95 | 0 | 848.9 | 801.85 | 31,464 |
| January 30, 2026 | 837.9 | 848.9 | 0 | 890 | 801 | 84,452 |
| January 29, 2026 | 785.1 | 823.4 | 0 | 878.7 | 766.2 | 43,364 |
| January 28, 2026 | 766.2 | 788.05 | 0 | 789.75 | 766 | 17,456 |
| January 27, 2026 | 786 | 769.8 | 0 | 786 | 765 | 31,423 |
| January 23, 2026 | 802.25 | 786.7 | 0 | 810.9 | 781.25 | 21,919 |
| January 22, 2026 | 797 | 803.55 | 0 | 817 | 795 | 17,936 |
| January 21, 2026 | 805.2 | 792.1 | 0 | 813.8 | 781.15 | 41,855 |
| January 20, 2026 | 851 | 804.45 | 0 | 855.4 | 800 | 39,413 |
| January 19, 2026 | 835 | 853.1 | 0 | 867.55 | 822 | 74,259 |
| January 16, 2026 | 817.8 | 841.2 | 0 | 950 | 808.05 | 126,283 |
| January 14, 2026 | 780.9 | 805.7 | 0 | 837 | 760 | 59,716 |
| January 13, 2026 | 757 | 775.1 | 0 | 787 | 757 | 19,970 |
| January 12, 2026 | 745 | 755.4 | 0 | 762.45 | 735.3 | 36,176 |
| January 09, 2026 | 764.1 | 751.65 | 0 | 767.9 | 745.1 | 30,951 |
| January 08, 2026 | 784.3 | 760.25 | 0 | 795 | 754.55 | 34,793 |
| January 07, 2026 | 790.55 | 784.3 | 0 | 794 | 779.05 | 25,328 |
| January 06, 2026 | 802 | 783.7 | 0 | 802 | 777 | 28,453 |
| January 05, 2026 | 792.8 | 796.45 | 0 | 809 | 776.5 | 77,612 |
| January 02, 2026 | 797.7 | 788.9 | 0 | 797.7 | 782.05 | 34,467 |
| January 01, 2026 | 808.8 | 801.7 | 0 | 808.8 | 781.2 | 30,990 |
| December 31, 2025 | 768.4 | 795.05 | 0 | 807.7 | 763 | 45,970 |
| December 30, 2025 | 775 | 776.65 | 0 | 782.55 | 768.55 | 17,695 |
| December 29, 2025 | 797 | 771.15 | 0 | 797.05 | 765.6 | 47,780 |
| December 26, 2025 | 800 | 796.85 | 0 | 808.45 | 790 | 21,515 |
| December 24, 2025 | 801 | 805.85 | 0 | 818 | 800.1 | 19,831 |
| December 23, 2025 | 789.45 | 810.1 | 0 | 815 | 779.95 | 39,665 |
| December 22, 2025 | 785 | 789.45 | 0 | 796.2 | 780.5 | 42,945 |
| December 19, 2025 | 741 | 777.7 | 0 | 784.6 | 741 | 47,150 |
| December 18, 2025 | 750 | 737.05 | 0 | 753.8 | 731.75 | 45,452 |
| December 17, 2025 | 772.2 | 750.3 | 0 | 773.05 | 743.5 | 34,402 |
| December 16, 2025 | 789.8 | 769.25 | 0 | 789.8 | 760.3 | 65,894 |