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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	790	790.15	790.15	795.95	774	30,080
December 03, 2025	780.25	785.85	785.85	792.6	772.15	26,100
December 02, 2025	794.85	780.25	780.25	794.85	771.95	52,744
December 01, 2025	788	787	787	803.3	785	37,742
November 28, 2025	800	783.6	783.6	807.9	778	31,560
November 27, 2025	798.4	795.15	795.15	806.3	790.35	15,415
November 26, 2025	789.35	798.4	798.4	806.7	789.35	47,961
November 25, 2025	773.05	789.3	789.3	795	772.95	23,995
November 24, 2025	794	772.55	772.55	794.1	768.15	68,751
November 21, 2025	801.05	794.05	794.05	814.3	791	36,533
November 19, 2025	811.6	816.65	816.65	824.15	794.5	64,511
November 18, 2025	835.1	807.55	807.55	835.15	802.95	94,262
November 17, 2025	822	829.2	829.2	855.55	820.8	60,711
November 14, 2025	834.7	820.65	820.65	834.7	814.45	35,890
November 13, 2025	839	830.9	830.9	848.4	825.35	48,606
November 12, 2025	844.8	839	839	847.55	831	49,624
November 11, 2025	855	841.5	841.5	864.55	835.3	75,881
November 10, 2025	866	850.4	850.4	869.55	846.15	74,186
November 07, 2025	922.3	869.85	869.85	922.3	855	291,099
November 06, 2025	951.8	922.8	922.8	951.8	913.1	41,841
November 04, 2025	958.45	937.75	937.75	967.35	930.1	31,722
November 03, 2025	955	958.45	958.45	986	941.6	63,902
October 31, 2025	946.95	945.5	945.5	948	936.6	8,811
October 30, 2025	956.3	946.95	946.95	963.95	941.45	17,523
October 29, 2025	941	956.3	956.3	957.95	927.75	30,132
October 28, 2025	941.2	929.5	929.5	943	923	13,016
October 27, 2025	937.7	941.2	941.2	943.1	925.55	22,657
October 24, 2025	940	928.85	928.85	941.95	921.5	24,850
October 23, 2025	950	939.35	939.35	959	930.9	37,676
October 21, 2025	945	951.35	951.35	957.9	944.95	18,755
October 20, 2025	935.5	940.75	940.75	944.75	929	22,815
October 17, 2025	914.3	927.2	927.2	930.6	914.3	18,460
October 16, 2025	907.65	921.75	921.75	925.55	907.65	18,272
October 15, 2025	906.65	913	913	918.9	904.65	40,069
October 14, 2025	908	916.25	916.25	922.55	904.65	53,138
October 13, 2025	910	912.2	912.2	921.45	906.05	24,478
October 10, 2025	920	914.55	914.55	935	910.35	39,586
October 09, 2025	923.95	917.2	917.2	923.95	907.75	15,565
October 08, 2025	917.6	910.35	910.35	919.8	904.5	87,080
October 07, 2025	925	912.2	912.2	925	910.55	34,547
October 06, 2025	940.15	921.15	921.15	949	911.05	22,196
October 03, 2025	950.15	940.15	940.15	955.05	925.65	28,163
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

Windlas Biotech Limited (WINDLAS.NS) NSE