West Coast Paper Mills Limited (BOM:500444)
India
· Delayed Price · Currency is INR 381.20
-9.90 (-2.53%)
At close: Mar 9, 2026
West Coast Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 383.75 | 387.50 | 375.05 | 381.20 | 381.20 | -2.53% | 5,018 |
| Mar 6, 2026 | 393.50 | 395.90 | 391.05 | 391.10 | 391.10 | -0.23% | 1,865 |
| Mar 5, 2026 | 394.20 | 400.40 | 390.30 | 392.00 | 392.00 | -0.56% | 2,634 |
| Mar 4, 2026 | 406.10 | 406.10 | 392.00 | 394.20 | 394.20 | -2.94% | 3,413 |
| Mar 2, 2026 | 387.70 | 411.55 | 387.70 | 406.15 | 406.15 | -4.35% | 27,079 |
| Feb 27, 2026 | 414.30 | 428.30 | 414.30 | 424.60 | 424.60 | 1.24% | 27,377 |
| Feb 26, 2026 | 411.05 | 428.80 | 410.80 | 419.40 | 419.40 | 2.08% | 4,349 |
| Feb 25, 2026 | 415.50 | 418.70 | 408.55 | 410.85 | 410.85 | -0.89% | 969 |
| Feb 24, 2026 | 415.15 | 421.75 | 410.35 | 414.55 | 414.55 | -0.59% | 608 |
| Feb 23, 2026 | 408.90 | 418.40 | 408.90 | 417.00 | 417.00 | 2.37% | 707 |
| Feb 20, 2026 | 415.35 | 416.15 | 406.95 | 407.35 | 407.35 | -1.64% | 1,948 |
| Feb 19, 2026 | 422.35 | 423.90 | 413.75 | 414.15 | 414.15 | -2.20% | 468 |
| Feb 18, 2026 | 427.70 | 430.80 | 421.00 | 423.45 | 423.45 | -0.99% | 215 |
| Feb 17, 2026 | 423.00 | 433.70 | 423.00 | 427.70 | 427.70 | 0.86% | 1,110 |
| Feb 16, 2026 | 426.65 | 428.45 | 420.95 | 424.05 | 424.05 | -1.38% | 477 |
| Feb 13, 2026 | 430.00 | 432.10 | 415.65 | 430.00 | 430.00 | -1.50% | 1,748 |
| Feb 12, 2026 | 458.55 | 458.55 | 436.00 | 436.55 | 436.55 | -4.81% | 4,315 |
| Feb 11, 2026 | 445.45 | 462.00 | 435.45 | 458.60 | 458.60 | 2.79% | 4,549 |
| Feb 10, 2026 | 443.70 | 449.50 | 438.40 | 446.15 | 446.15 | 1.37% | 1,863 |
| Feb 9, 2026 | 436.05 | 441.45 | 431.00 | 440.10 | 440.10 | 1.09% | 667 |
| Feb 6, 2026 | 425.10 | 436.25 | 425.10 | 435.35 | 435.35 | -0.34% | 915 |
| Feb 5, 2026 | 432.70 | 447.95 | 431.00 | 436.85 | 436.85 | 0.07% | 4,646 |
| Feb 4, 2026 | 399.40 | 442.25 | 399.00 | 436.55 | 436.55 | 9.01% | 7,181 |
| Feb 3, 2026 | 401.45 | 408.55 | 396.05 | 400.45 | 400.45 | 1.05% | 2,304 |
| Feb 2, 2026 | 389.15 | 397.15 | 387.00 | 396.30 | 396.30 | 1.32% | 979 |
| Feb 1, 2026 | 391.00 | 403.40 | 383.00 | 391.15 | 391.15 | -2.61% | 3,112 |
| Jan 30, 2026 | 393.25 | 402.60 | 389.75 | 401.65 | 401.65 | 1.75% | 2,719 |
| Jan 29, 2026 | 395.00 | 398.00 | 393.00 | 394.75 | 394.75 | -0.98% | 803 |
| Jan 28, 2026 | 389.50 | 402.50 | 389.50 | 398.65 | 398.65 | 2.63% | 1,254 |
| Jan 27, 2026 | 385.60 | 394.10 | 385.60 | 388.45 | 388.45 | -0.38% | 1,748 |
| Jan 23, 2026 | 397.35 | 400.60 | 388.05 | 389.95 | 389.95 | -2.56% | 523 |
| Jan 22, 2026 | 401.45 | 401.45 | 392.20 | 400.20 | 400.20 | 1.44% | 1,193 |
| Jan 21, 2026 | 395.00 | 398.25 | 386.05 | 394.50 | 394.50 | -0.74% | 1,284 |
| Jan 20, 2026 | 409.90 | 410.00 | 392.25 | 397.45 | 397.45 | -3.05% | 1,339 |
| Jan 19, 2026 | 408.30 | 411.00 | 405.10 | 409.95 | 409.95 | 0.40% | 1,506 |
| Jan 16, 2026 | 403.20 | 417.20 | 403.20 | 408.30 | 408.30 | -1.46% | 645 |
| Jan 14, 2026 | 414.85 | 419.50 | 412.85 | 414.35 | 414.35 | -0.30% | 1,102 |
| Jan 13, 2026 | 403.30 | 417.35 | 403.25 | 415.60 | 415.60 | 3.06% | 3,472 |
| Jan 12, 2026 | 395.00 | 406.70 | 390.95 | 403.25 | 403.25 | -1.07% | 1,775 |
| Jan 9, 2026 | 402.00 | 409.15 | 400.00 | 407.60 | 407.60 | 0.85% | 1,027 |
| Jan 8, 2026 | 415.60 | 417.45 | 402.05 | 404.15 | 404.15 | -2.88% | 1,319 |
| Jan 7, 2026 | 410.40 | 417.30 | 406.95 | 416.15 | 416.15 | 1.35% | 1,187 |
| Jan 6, 2026 | 412.55 | 413.80 | 406.75 | 410.60 | 410.60 | -0.68% | 1,233 |
| Jan 5, 2026 | 419.55 | 420.65 | 411.00 | 413.40 | 413.40 | -1.48% | 1,800 |
| Jan 2, 2026 | 417.95 | 421.00 | 415.00 | 419.60 | 419.60 | 0.74% | 905 |
| Jan 1, 2026 | 410.95 | 418.50 | 410.50 | 416.50 | 416.50 | 1.02% | 2,147 |
| Dec 31, 2025 | 400.65 | 416.70 | 400.65 | 412.30 | 412.30 | 0.13% | 1,669 |
| Dec 30, 2025 | 426.40 | 426.40 | 409.00 | 411.75 | 411.75 | -3.42% | 7,000 |
| Dec 29, 2025 | 415.00 | 429.00 | 415.00 | 426.35 | 426.35 | 2.02% | 2,350 |
| Dec 26, 2025 | 421.00 | 421.00 | 415.20 | 417.90 | 417.90 | -0.89% | 758 |
| Dec 24, 2025 | 420.40 | 423.00 | 420.35 | 421.65 | 421.65 | 0.31% | 544 |
| Dec 23, 2025 | 415.70 | 422.00 | 415.35 | 420.35 | 420.35 | 0.91% | 2,517 |
| Dec 22, 2025 | 407.05 | 417.05 | 407.05 | 416.55 | 416.55 | 2.35% | 1,024 |
| Dec 19, 2025 | 399.95 | 409.05 | 399.95 | 407.00 | 407.00 | 1.38% | 1,803 |
| Dec 18, 2025 | 400.00 | 403.00 | 399.65 | 401.45 | 401.45 | 0.01% | 573 |
| Dec 17, 2025 | 408.00 | 409.95 | 399.70 | 401.40 | 401.40 | -1.61% | 1,743 |
| Dec 16, 2025 | 413.75 | 413.75 | 407.85 | 407.95 | 407.95 | -0.71% | 1,000 |
| Dec 15, 2025 | 408.00 | 415.00 | 404.85 | 410.85 | 410.85 | 0.69% | 1,685 |
| Dec 12, 2025 | 408.25 | 410.10 | 403.55 | 408.05 | 408.05 | 1.01% | 7,042 |
| Dec 11, 2025 | 405.30 | 406.95 | 399.95 | 403.95 | 403.95 | -0.74% | 9,207 |
| Dec 10, 2025 | 407.65 | 413.35 | 405.00 | 406.95 | 406.95 | 0.87% | 1,229 |
| Dec 9, 2025 | 397.70 | 410.10 | 397.60 | 403.45 | 403.45 | 0.54% | 2,646 |
| Dec 8, 2025 | 411.10 | 411.80 | 394.00 | 401.30 | 401.30 | -2.37% | 4,068 |
| Dec 5, 2025 | 419.70 | 419.70 | 410.10 | 411.05 | 411.05 | -1.84% | 1,004 |
| Dec 4, 2025 | 421.25 | 421.25 | 415.80 | 418.75 | 418.75 | 0.19% | 1,061 |
| Dec 3, 2025 | 424.20 | 424.20 | 414.40 | 417.95 | 417.95 | -0.96% | 1,325 |
| Dec 2, 2025 | 425.20 | 426.60 | 420.25 | 422.00 | 422.00 | -0.75% | 531 |
| Dec 1, 2025 | 430.20 | 433.60 | 420.05 | 425.20 | 425.20 | -1.22% | 1,197 |
| Nov 28, 2025 | 416.60 | 433.15 | 416.60 | 430.45 | 430.45 | 3.26% | 3,449 |
| Nov 27, 2025 | 416.65 | 421.20 | 413.00 | 416.85 | 416.85 | 0.05% | 928 |
| Nov 26, 2025 | 418.10 | 421.25 | 412.85 | 416.65 | 416.65 | -0.33% | 814 |
| Nov 25, 2025 | 418.50 | 424.75 | 415.00 | 418.05 | 418.05 | 0.54% | 1,188 |
| Nov 24, 2025 | 422.00 | 425.00 | 415.00 | 415.80 | 415.80 | -1.47% | 842 |
| Nov 21, 2025 | 421.25 | 425.80 | 420.70 | 422.00 | 422.00 | -0.07% | 789 |
| Nov 20, 2025 | 427.95 | 428.85 | 421.50 | 422.30 | 422.30 | -1.41% | 1,584 |
| Nov 19, 2025 | 424.80 | 430.05 | 423.40 | 428.35 | 428.35 | 0.84% | 769 |
| Nov 18, 2025 | 425.15 | 427.35 | 422.65 | 424.80 | 424.80 | -0.52% | 718 |
| Nov 17, 2025 | 431.20 | 431.35 | 426.50 | 427.00 | 427.00 | -1.02% | 1,812 |
| Nov 14, 2025 | 432.10 | 435.00 | 430.70 | 431.40 | 431.40 | -0.63% | 1,983 |
| Nov 13, 2025 | 435.00 | 439.50 | 429.00 | 434.15 | 434.15 | -0.30% | 2,553 |
| Nov 12, 2025 | 440.00 | 440.00 | 421.65 | 435.45 | 435.45 | -0.74% | 6,022 |
| Nov 11, 2025 | 440.00 | 444.00 | 438.00 | 438.70 | 438.70 | -1.30% | 3,098 |
| Nov 10, 2025 | 442.00 | 450.05 | 441.70 | 444.50 | 444.50 | -1.54% | 1,518 |
| Nov 7, 2025 | 447.05 | 453.30 | 442.50 | 451.45 | 451.45 | 0.29% | 2,847 |
| Nov 6, 2025 | 450.05 | 457.25 | 447.40 | 450.15 | 450.15 | -0.10% | 4,962 |
| Nov 4, 2025 | 454.55 | 454.55 | 449.00 | 450.60 | 450.60 | -0.75% | 1,633 |
| Nov 3, 2025 | 453.70 | 456.10 | 450.00 | 454.00 | 454.00 | 0.40% | 1,424 |
| Oct 31, 2025 | 454.90 | 455.80 | 450.05 | 452.20 | 452.20 | -0.81% | 1,642 |
| Oct 30, 2025 | 454.05 | 457.25 | 452.80 | 455.90 | 455.90 | - | 2,020 |
| Oct 29, 2025 | 456.75 | 458.95 | 452.95 | 455.90 | 455.90 | 0.41% | 1,509 |
| Oct 28, 2025 | 450.55 | 456.75 | 450.55 | 454.05 | 454.05 | 0.06% | 864 |
| Oct 27, 2025 | 457.65 | 459.90 | 453.10 | 453.80 | 453.80 | -0.84% | 1,021 |
| Oct 24, 2025 | 459.00 | 460.00 | 451.65 | 457.65 | 457.65 | -0.04% | 1,784 |
| Oct 23, 2025 | 462.05 | 472.05 | 457.20 | 457.85 | 457.85 | -1.05% | 4,054 |
| Oct 21, 2025 | 451.00 | 466.95 | 451.00 | 462.70 | 462.70 | 2.69% | 434 |
| Oct 20, 2025 | 458.35 | 461.35 | 449.00 | 450.60 | 450.60 | -1.64% | 3,514 |
| Oct 17, 2025 | 459.25 | 465.55 | 455.50 | 458.10 | 458.10 | 0.43% | 963 |
| Oct 16, 2025 | 461.65 | 468.45 | 454.50 | 456.15 | 456.15 | -1.12% | 2,543 |
| Oct 15, 2025 | 466.70 | 470.90 | 459.35 | 461.30 | 461.30 | -1.07% | 1,932 |
| Oct 14, 2025 | 467.05 | 469.25 | 465.00 | 466.30 | 466.30 | -0.43% | 652 |