The Western India Plywoods Limited - WIPL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	160.12	160	160	161.8	160	1,367
October 23, 2025	166.37	160.11	160.11	166.37	158	677
October 21, 2025	169	166.37	166.37	169	165.67	83
October 20, 2025	163.66	162.94	162.94	164.46	160	383
October 17, 2025	169	162.84	162.84	169	158	672
October 16, 2025	158.4	163.4	163.4	164.3	155.07	674
October 15, 2025	162.6	158	158	166.65	158	1,352
October 14, 2025	150.21	158.11	158.11	162.6	150.21	3,924
October 13, 2025	160	156.97	156.97	164	156.4	378
October 10, 2025	162.8	160.14	160.14	162.95	159.99	354
October 09, 2025	160	162.97	162.97	164.4	158.6	257
October 08, 2025	160.01	159.08	159.08	166.4	158.32	661
October 07, 2025	163	158.32	158.32	163	157.5	172
October 06, 2025	162.51	162.75	162.75	167.79	162	398
October 03, 2025	163.99	162.51	162.51	166.79	160.55	1,219
October 01, 2025	161.51	160.54	160.54	164.8	159.1	672
September 30, 2025	165	162.96	162.96	167.97	161.3	1,280
September 29, 2025	172.5	168.02	168.02	172.5	167	1,021
September 26, 2025	174.89	168.76	168.76	174.89	166.65	2,075
September 25, 2025	167	169.09	169.09	171.89	167	6,186
September 24, 2025	172	168.7	168.7	175	167.15	4,796
September 23, 2025	174.39	173.47	173.47	174.39	170	1,334
September 22, 2025	172	171.5	171.5	174.74	170.98	1,443
September 19, 2025	177.41	173.99	173.99	177.41	171.11	2,889
September 18, 2025	174.65	173.93	173.93	176	172.98	6,594
September 17, 2025	168.22	172.04	170.84	187.9	168.22	85,619
September 16, 2025	167.16	168.22	167.05	169.38	167.16	756
September 15, 2025	168	167.99	166.82	174.98	166.5	2,835
September 12, 2025	170	167.02	167.02	171.01	167	797
September 11, 2025	170.11	168.33	168.33	173.32	167.01	4,058
September 10, 2025	171	171.67	171.67	172.01	166.4	4,160
September 09, 2025	171	170.72	170.72	173.8	165	6,955
September 08, 2025	172.4	170.08	170.08	175	170	3,861
September 05, 2025	170.51	171.55	171.55	173.98	167.31	13,991
September 04, 2025	168.44	170.24	170.24	171.99	167.15	11,220
September 03, 2025	169.8	170.12	170.12	172.43	166	23,566
September 02, 2025	175.77	167.98	167.98	177.4	165.3	105,546
September 01, 2025	169.11	175.77	175.77	186.06	168.65	666,710
August 29, 2025	154.7	155.05	155.05	156.49	153.1	4,433
August 28, 2025	155.8	151.3	151.3	156	150	1,086
August 26, 2025	156.04	154.2	154.2	156.04	150.11	1,792
August 25, 2025	148.05	156.04	156.04	160	148.05	2,472
August 22, 2025	152.67	153.47	153.47	160	151	2,086
August 21, 2025	155	152.69	152.69	155	150.5	617
August 20, 2025	154.8	151.18	151.18	155.44	150.6	649
August 19, 2025	152.42	152.79	152.79	154	150.1	309
August 18, 2025	149.5	152.42	152.42	157.99	149.5	484
August 14, 2025	154.89	150.96	150.96	165	148.51	5,099
August 13, 2025	154	155.97	155.97	158	148	1,569
August 12, 2025	155.44	150	150	155.44	148	840
August 11, 2025	154.2	152.96	152.96	154.2	152.35	450
August 08, 2025	154	151.27	151.27	154	151	2,387
August 07, 2025	150.58	151.99	151.99	154.44	150.11	1,579
August 06, 2025	152.52	150.58	150.58	154.79	150.1	737
August 05, 2025	154.71	152.52	152.52	154.98	151.2	345
August 04, 2025	152.26	151.22	151.22	153.99	151.1	87
August 01, 2025	155	153.09	153.09	155.29	151.1	1,078
July 31, 2025	154	152.27	152.27	158.99	150	3,173
July 30, 2025	154.75	150.42	150.42	154.8	150	1,257
July 29, 2025	154.64	152.74	152.74	154.79	152.01	2,150

The Western India Plywoods Limited (WIPL.NS) NSE