WPIL Limited (BOM:505872)
India
· Delayed Price · Currency is INR 377.80
-11.25 (-2.89%)
At close: Mar 9, 2026
WPIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 381.00 | 390.00 | 376.25 | 377.80 | 377.80 | -2.89% | 45,767 |
| Mar 6, 2026 | 389.10 | 395.00 | 381.00 | 389.05 | 389.05 | -0.75% | 25,525 |
| Mar 5, 2026 | 396.50 | 399.00 | 385.65 | 392.00 | 392.00 | 0.09% | 43,056 |
| Mar 4, 2026 | 388.00 | 395.95 | 387.70 | 391.65 | 391.65 | -1.69% | 55,240 |
| Mar 2, 2026 | 389.95 | 403.00 | 386.00 | 398.40 | 398.40 | -0.14% | 20,663 |
| Feb 27, 2026 | 396.00 | 408.00 | 396.00 | 398.95 | 398.95 | 0.14% | 29,881 |
| Feb 26, 2026 | 406.00 | 409.40 | 396.55 | 398.40 | 398.40 | -1.63% | 38,473 |
| Feb 25, 2026 | 398.65 | 411.00 | 392.05 | 405.00 | 405.00 | 2.52% | 17,556 |
| Feb 24, 2026 | 398.80 | 398.80 | 386.65 | 395.05 | 395.05 | -1.24% | 11,899 |
| Feb 23, 2026 | 396.10 | 402.00 | 396.10 | 400.00 | 400.00 | 1.28% | 25,581 |
| Feb 20, 2026 | 394.90 | 400.80 | 392.00 | 394.95 | 394.95 | 0.59% | 14,466 |
| Feb 19, 2026 | 402.65 | 405.90 | 387.25 | 392.65 | 392.65 | -2.85% | 13,170 |
| Feb 18, 2026 | 400.05 | 406.55 | 398.95 | 404.15 | 404.15 | 0.55% | 15,692 |
| Feb 17, 2026 | 402.90 | 406.95 | 398.00 | 401.95 | 401.95 | -0.22% | 22,644 |
| Feb 16, 2026 | 405.00 | 407.00 | 397.20 | 402.85 | 402.85 | -0.59% | 12,123 |
| Feb 13, 2026 | 402.00 | 406.85 | 396.00 | 405.25 | 405.25 | 0.66% | 15,314 |
| Feb 12, 2026 | 412.00 | 414.95 | 400.50 | 402.60 | 402.60 | -2.95% | 37,416 |
| Feb 11, 2026 | 421.00 | 421.00 | 411.00 | 414.85 | 414.85 | -0.62% | 24,203 |
| Feb 10, 2026 | 422.40 | 424.15 | 413.00 | 417.45 | 417.45 | -0.35% | 60,958 |
| Feb 9, 2026 | 393.70 | 424.20 | 387.00 | 418.90 | 418.90 | 8.19% | 97,960 |
| Feb 6, 2026 | 389.05 | 397.00 | 385.05 | 387.20 | 387.20 | -1.84% | 15,317 |
| Feb 5, 2026 | 400.70 | 403.80 | 391.25 | 394.45 | 394.45 | -1.55% | 15,646 |
| Feb 4, 2026 | 407.00 | 411.70 | 396.00 | 400.65 | 400.65 | -1.24% | 27,786 |
| Feb 3, 2026 | 406.90 | 419.80 | 401.10 | 405.70 | 405.70 | 2.00% | 121,272 |
| Feb 2, 2026 | 362.10 | 438.00 | 355.05 | 397.75 | 397.75 | 8.97% | 362,302 |
| Feb 1, 2026 | 379.95 | 382.10 | 361.80 | 365.00 | 365.00 | -2.56% | 15,757 |
| Jan 30, 2026 | 367.70 | 380.00 | 360.15 | 374.60 | 374.60 | 1.66% | 23,248 |
| Jan 29, 2026 | 364.00 | 375.00 | 362.25 | 368.50 | 368.50 | 0.49% | 13,730 |
| Jan 28, 2026 | 354.30 | 369.00 | 349.05 | 366.70 | 366.70 | 3.60% | 20,257 |
| Jan 27, 2026 | 380.00 | 380.00 | 342.30 | 353.95 | 353.95 | -4.53% | 95,937 |
| Jan 23, 2026 | 380.00 | 380.00 | 367.00 | 370.75 | 370.75 | -1.44% | 13,771 |
| Jan 22, 2026 | 371.15 | 380.00 | 369.50 | 376.15 | 376.15 | 1.85% | 8,915 |
| Jan 21, 2026 | 362.80 | 381.50 | 362.80 | 369.30 | 369.30 | -1.61% | 24,747 |
| Jan 20, 2026 | 391.95 | 391.95 | 372.00 | 375.35 | 375.35 | -2.44% | 18,404 |
| Jan 19, 2026 | 396.05 | 396.10 | 382.00 | 384.75 | 384.75 | -2.40% | 15,591 |
| Jan 16, 2026 | 392.00 | 400.35 | 388.05 | 394.20 | 394.20 | 0.20% | 17,836 |
| Jan 14, 2026 | 379.60 | 397.50 | 379.60 | 393.40 | 393.40 | 3.66% | 30,858 |
| Jan 13, 2026 | 374.30 | 385.00 | 374.30 | 379.50 | 379.50 | 1.40% | 10,311 |
| Jan 12, 2026 | 389.25 | 390.00 | 354.95 | 374.25 | 374.25 | -3.85% | 55,857 |
| Jan 9, 2026 | 389.25 | 394.85 | 385.55 | 389.25 | 389.25 | - | 12,146 |
| Jan 8, 2026 | 395.80 | 398.40 | 387.00 | 389.25 | 389.25 | -1.65% | 10,214 |
| Jan 7, 2026 | 395.20 | 406.00 | 387.00 | 395.80 | 395.80 | -0.78% | 39,623 |
| Jan 6, 2026 | 410.95 | 410.95 | 397.95 | 398.90 | 398.90 | -2.16% | 38,183 |
| Jan 5, 2026 | 416.00 | 416.00 | 405.00 | 407.70 | 407.70 | -1.27% | 30,781 |
| Jan 2, 2026 | 411.50 | 417.80 | 411.00 | 412.95 | 412.95 | -0.16% | 17,056 |
| Jan 1, 2026 | 416.95 | 416.95 | 411.00 | 413.60 | 413.60 | 0.60% | 8,044 |
| Dec 31, 2025 | 419.60 | 423.00 | 411.00 | 411.15 | 411.15 | -2.01% | 18,980 |
| Dec 30, 2025 | 401.10 | 422.75 | 401.10 | 419.60 | 419.60 | 3.58% | 30,163 |
| Dec 29, 2025 | 406.25 | 409.85 | 403.00 | 405.10 | 405.10 | -1.83% | 17,255 |
| Dec 26, 2025 | 417.00 | 419.85 | 410.00 | 412.65 | 412.65 | -1.36% | 9,247 |
| Dec 24, 2025 | 421.10 | 425.10 | 416.00 | 418.35 | 418.35 | -1.16% | 16,882 |
| Dec 23, 2025 | 426.00 | 433.80 | 420.00 | 423.25 | 423.25 | -0.27% | 28,143 |
| Dec 22, 2025 | 413.00 | 430.10 | 411.55 | 424.40 | 424.40 | 3.20% | 68,102 |
| Dec 19, 2025 | 419.85 | 419.85 | 410.10 | 411.25 | 411.25 | -1.26% | 24,078 |
| Dec 18, 2025 | 416.30 | 420.95 | 415.05 | 416.50 | 416.50 | -1.26% | 22,428 |
| Dec 17, 2025 | 417.00 | 433.80 | 408.00 | 421.80 | 421.80 | -0.26% | 132,373 |
| Dec 16, 2025 | 418.00 | 425.00 | 410.05 | 422.90 | 422.90 | 5.84% | 237,007 |
| Dec 15, 2025 | 394.90 | 413.90 | 387.70 | 399.55 | 399.55 | 7.77% | 323,120 |
| Dec 12, 2025 | 369.30 | 371.85 | 365.25 | 370.75 | 370.75 | 0.39% | 26,878 |
| Dec 11, 2025 | 374.75 | 376.70 | 365.00 | 369.30 | 369.30 | -0.66% | 23,221 |
| Dec 10, 2025 | 363.70 | 378.00 | 361.15 | 371.75 | 371.75 | 2.23% | 38,501 |
| Dec 9, 2025 | 369.45 | 370.00 | 359.00 | 363.65 | 363.65 | -1.56% | 39,863 |
| Dec 8, 2025 | 380.00 | 383.95 | 365.35 | 369.40 | 369.40 | -3.25% | 38,899 |
| Dec 5, 2025 | 397.90 | 403.00 | 380.00 | 381.80 | 381.80 | -3.49% | 43,749 |
| Dec 4, 2025 | 396.40 | 398.90 | 394.05 | 395.60 | 395.60 | -0.19% | 12,287 |
| Dec 3, 2025 | 391.05 | 414.70 | 391.05 | 396.35 | 396.35 | 0.97% | 68,625 |
| Dec 2, 2025 | 400.10 | 403.00 | 390.60 | 392.55 | 392.55 | -1.60% | 15,258 |
| Dec 1, 2025 | 402.00 | 404.80 | 398.00 | 398.95 | 398.95 | -0.54% | 8,116 |
| Nov 28, 2025 | 400.00 | 404.55 | 398.00 | 401.10 | 401.10 | -0.14% | 21,365 |
| Nov 27, 2025 | 403.25 | 408.55 | 398.00 | 401.65 | 401.65 | -1.23% | 25,186 |
| Nov 26, 2025 | 410.00 | 414.90 | 401.60 | 406.65 | 406.65 | -0.97% | 23,599 |
| Nov 25, 2025 | 398.00 | 414.00 | 392.00 | 410.65 | 410.65 | 2.24% | 61,333 |
| Nov 24, 2025 | 410.00 | 410.00 | 399.00 | 401.65 | 401.65 | -1.05% | 18,373 |
| Nov 21, 2025 | 405.00 | 413.00 | 400.00 | 405.90 | 405.90 | -0.02% | 41,486 |
| Nov 20, 2025 | 401.80 | 408.00 | 401.00 | 406.00 | 406.00 | 1.98% | 56,184 |
| Nov 19, 2025 | 407.80 | 418.70 | 392.35 | 398.10 | 398.10 | -1.59% | 116,078 |
| Nov 18, 2025 | 401.00 | 422.90 | 401.00 | 404.55 | 404.55 | 4.59% | 510,691 |
| Nov 17, 2025 | 383.05 | 389.00 | 383.05 | 386.80 | 386.80 | 0.45% | 64,063 |
| Nov 14, 2025 | 390.10 | 395.90 | 380.50 | 385.05 | 385.05 | -2.37% | 62,466 |
| Nov 13, 2025 | 419.05 | 421.40 | 391.20 | 394.40 | 394.40 | -5.75% | 110,456 |
| Nov 12, 2025 | 417.30 | 422.00 | 417.00 | 418.45 | 418.45 | 0.40% | 18,900 |
| Nov 11, 2025 | 420.10 | 421.00 | 414.90 | 416.80 | 416.80 | -0.79% | 28,534 |
| Nov 10, 2025 | 438.00 | 438.25 | 410.00 | 420.10 | 420.10 | -4.15% | 74,555 |
| Nov 7, 2025 | 458.45 | 458.45 | 431.00 | 438.30 | 438.30 | -4.15% | 41,323 |
| Nov 6, 2025 | 459.80 | 464.80 | 455.25 | 457.30 | 457.30 | -0.35% | 28,594 |
| Nov 4, 2025 | 454.40 | 459.80 | 454.40 | 458.90 | 458.90 | 0.58% | 31,731 |
| Nov 3, 2025 | 454.80 | 458.80 | 450.00 | 456.25 | 456.25 | 1.24% | 26,484 |
| Oct 31, 2025 | 452.55 | 455.00 | 447.20 | 450.65 | 450.65 | -0.02% | 26,412 |
| Oct 30, 2025 | 456.00 | 456.00 | 446.00 | 450.75 | 450.75 | -0.92% | 12,112 |
| Oct 29, 2025 | 449.05 | 456.80 | 447.10 | 454.95 | 454.95 | 1.31% | 24,718 |
| Oct 28, 2025 | 444.15 | 452.00 | 441.95 | 449.05 | 449.05 | 0.60% | 26,091 |
| Oct 27, 2025 | 445.10 | 450.00 | 444.00 | 446.35 | 446.35 | 0.09% | 30,854 |
| Oct 24, 2025 | 453.80 | 453.80 | 442.10 | 445.95 | 445.95 | -0.93% | 19,994 |
| Oct 23, 2025 | 452.00 | 454.80 | 447.05 | 450.15 | 450.15 | 0.08% | 15,683 |
| Oct 21, 2025 | 450.00 | 451.90 | 446.00 | 449.80 | 449.80 | -0.08% | 7,514 |
| Oct 20, 2025 | 445.00 | 452.40 | 444.95 | 450.15 | 450.15 | 1.33% | 23,100 |
| Oct 17, 2025 | 444.05 | 450.00 | 438.00 | 444.25 | 444.25 | -0.53% | 23,800 |
| Oct 16, 2025 | 449.60 | 449.60 | 442.55 | 446.60 | 446.60 | -0.67% | 14,364 |
| Oct 15, 2025 | 449.60 | 450.15 | 445.00 | 449.60 | 449.60 | 0.60% | 13,743 |
| Oct 14, 2025 | 443.15 | 451.20 | 437.00 | 446.90 | 446.90 | 0.85% | 22,935 |