Wim Plast Limited (BOM:526586)
India
· Delayed Price · Currency is INR 379.40
-3.35 (-0.88%)
At close: Apr 28, 2026
Wim Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 381.05 | 383.00 | 376.10 | 378.70 | 378.70 | -0.18% | 1,749 |
| Apr 28, 2026 | 382.15 | 388.30 | 371.00 | 379.40 | 379.40 | -0.88% | 2,977 |
| Apr 27, 2026 | 381.15 | 394.65 | 381.15 | 382.75 | 382.75 | 0.91% | 7,104 |
| Apr 24, 2026 | 382.50 | 382.50 | 374.00 | 379.30 | 379.30 | -0.34% | 720 |
| Apr 23, 2026 | 389.90 | 389.90 | 378.55 | 380.60 | 380.60 | -1.05% | 2,055 |
| Apr 22, 2026 | 382.65 | 385.95 | 378.10 | 384.65 | 384.65 | 1.13% | 4,265 |
| Apr 21, 2026 | 385.05 | 389.90 | 379.05 | 380.35 | 380.35 | -0.50% | 4,186 |
| Apr 20, 2026 | 394.95 | 396.05 | 380.15 | 382.25 | 382.25 | -2.28% | 4,914 |
| Apr 17, 2026 | 387.00 | 396.00 | 380.00 | 391.15 | 391.15 | 1.48% | 4,681 |
| Apr 16, 2026 | 391.90 | 398.00 | 381.25 | 385.45 | 385.45 | -1.24% | 12,439 |
| Apr 15, 2026 | 380.05 | 394.00 | 380.05 | 390.30 | 390.30 | 3.02% | 9,337 |
| Apr 13, 2026 | 375.00 | 381.00 | 369.15 | 378.85 | 378.85 | 0.09% | 7,682 |
| Apr 10, 2026 | 373.50 | 381.70 | 373.50 | 378.50 | 378.50 | 1.33% | 3,714 |
| Apr 9, 2026 | 381.00 | 381.00 | 361.10 | 373.55 | 373.55 | 0.39% | 5,455 |
| Apr 8, 2026 | 360.00 | 378.00 | 360.00 | 372.10 | 372.10 | 4.52% | 11,757 |
| Apr 7, 2026 | 353.00 | 359.00 | 347.20 | 356.00 | 356.00 | 1.82% | 7,960 |
| Apr 6, 2026 | 373.45 | 373.45 | 345.10 | 349.65 | 349.65 | -2.37% | 14,576 |
| Apr 2, 2026 | 350.00 | 359.00 | 340.10 | 358.15 | 358.15 | 1.59% | 11,054 |
| Apr 1, 2026 | 338.00 | 353.00 | 338.00 | 352.55 | 352.55 | 7.40% | 4,183 |
| Mar 30, 2026 | 340.00 | 340.00 | 326.00 | 328.25 | 328.25 | -2.57% | 15,636 |
| Mar 27, 2026 | 355.05 | 355.05 | 331.05 | 336.90 | 336.90 | -5.63% | 18,799 |
| Mar 25, 2026 | 351.10 | 362.00 | 350.80 | 357.00 | 357.00 | 1.91% | 13,782 |
| Mar 24, 2026 | 352.95 | 360.20 | 343.00 | 350.30 | 350.30 | 0.40% | 14,741 |
| Mar 23, 2026 | 355.25 | 359.90 | 346.30 | 348.90 | 348.90 | -1.79% | 15,112 |
| Mar 20, 2026 | 376.00 | 376.00 | 352.10 | 355.25 | 355.25 | 0.35% | 9,650 |
| Mar 19, 2026 | 363.90 | 363.90 | 350.00 | 354.00 | 354.00 | -2.72% | 12,899 |
| Mar 18, 2026 | 342.85 | 378.00 | 337.00 | 363.90 | 363.90 | 8.29% | 30,603 |
| Mar 17, 2026 | 337.95 | 339.00 | 331.65 | 336.05 | 336.05 | 1.40% | 18,209 |
| Mar 16, 2026 | 346.60 | 346.60 | 317.20 | 331.40 | 331.40 | -4.39% | 30,162 |
| Mar 13, 2026 | 351.00 | 351.90 | 346.00 | 346.60 | 346.60 | -1.60% | 51,196 |
| Mar 12, 2026 | 353.95 | 353.95 | 349.10 | 352.25 | 352.25 | 0.24% | 15,648 |
| Mar 11, 2026 | 358.00 | 368.80 | 345.00 | 351.40 | 351.40 | -0.89% | 40,017 |
| Mar 10, 2026 | 356.00 | 360.00 | 352.00 | 354.55 | 354.55 | -0.04% | 5,149 |
| Mar 9, 2026 | 350.00 | 362.00 | 350.00 | 354.70 | 354.70 | -2.49% | 8,073 |
| Mar 6, 2026 | 368.00 | 371.90 | 362.05 | 363.75 | 363.75 | -1.28% | 5,819 |
| Mar 5, 2026 | 363.55 | 370.00 | 362.05 | 368.45 | 368.45 | 1.35% | 4,192 |
| Mar 4, 2026 | 360.00 | 370.95 | 360.00 | 363.55 | 363.55 | -1.93% | 6,303 |
| Mar 2, 2026 | 370.05 | 372.95 | 357.00 | 370.70 | 370.70 | -1.85% | 5,937 |
| Feb 27, 2026 | 382.30 | 385.85 | 372.00 | 377.70 | 377.70 | -1.19% | 5,879 |
| Feb 26, 2026 | 393.95 | 394.00 | 380.00 | 382.25 | 382.25 | -1.49% | 7,172 |
| Feb 25, 2026 | 390.75 | 397.80 | 386.95 | 388.05 | 388.05 | -0.61% | 7,665 |
| Feb 24, 2026 | 388.40 | 400.00 | 388.40 | 390.45 | 390.45 | -0.43% | 7,137 |
| Feb 23, 2026 | 400.20 | 405.00 | 380.00 | 392.15 | 392.15 | -2.27% | 10,431 |
| Feb 20, 2026 | 407.00 | 407.00 | 396.00 | 401.25 | 401.25 | -1.30% | 15,786 |
| Feb 19, 2026 | 409.50 | 413.85 | 403.00 | 406.55 | 406.55 | -0.66% | 6,671 |
| Feb 18, 2026 | 415.80 | 416.00 | 409.00 | 409.25 | 409.25 | -1.58% | 3,439 |
| Feb 17, 2026 | 410.00 | 418.90 | 409.00 | 415.80 | 415.80 | 1.06% | 10,932 |
| Feb 16, 2026 | 414.75 | 421.00 | 408.00 | 411.45 | 411.45 | -0.80% | 8,815 |
| Feb 13, 2026 | 418.00 | 418.00 | 408.00 | 414.75 | 414.75 | -0.41% | 8,148 |
| Feb 12, 2026 | 422.90 | 424.75 | 412.00 | 416.45 | 416.45 | -0.70% | 5,795 |
| Feb 11, 2026 | 423.95 | 433.80 | 418.00 | 419.40 | 419.40 | 0.04% | 7,990 |
| Feb 10, 2026 | 431.90 | 438.80 | 418.00 | 419.25 | 419.25 | -1.23% | 15,385 |
| Feb 9, 2026 | 421.95 | 430.00 | 419.20 | 424.45 | 424.45 | 1.86% | 8,734 |
| Feb 6, 2026 | 413.00 | 420.95 | 405.25 | 416.70 | 416.70 | 0.98% | 5,334 |
| Feb 5, 2026 | 422.70 | 424.90 | 410.10 | 412.65 | 412.65 | -1.00% | 6,390 |
| Feb 4, 2026 | 428.05 | 430.00 | 415.00 | 416.80 | 416.80 | -2.15% | 9,134 |
| Feb 3, 2026 | 426.85 | 430.00 | 413.00 | 425.95 | 425.95 | 1.87% | 10,124 |
| Feb 2, 2026 | 423.90 | 431.00 | 410.10 | 418.15 | 418.15 | -1.15% | 7,136 |
| Feb 1, 2026 | 434.00 | 435.95 | 414.00 | 423.00 | 423.00 | -1.47% | 4,619 |
| Jan 30, 2026 | 423.00 | 431.65 | 415.00 | 429.30 | 429.30 | 0.35% | 6,498 |
| Jan 29, 2026 | 460.00 | 460.00 | 425.10 | 427.80 | 427.80 | -2.52% | 10,366 |
| Jan 28, 2026 | 425.20 | 442.80 | 424.75 | 438.85 | 438.85 | 1.13% | 17,112 |
| Jan 27, 2026 | 433.05 | 447.00 | 425.00 | 433.95 | 433.95 | 1.40% | 17,700 |
| Jan 23, 2026 | 435.55 | 435.55 | 421.15 | 427.95 | 427.95 | 0.71% | 10,273 |
| Jan 22, 2026 | 436.00 | 436.95 | 420.00 | 424.95 | 424.95 | -0.16% | 13,504 |
| Jan 21, 2026 | 424.00 | 439.00 | 419.45 | 425.65 | 425.65 | 1.78% | 18,701 |
| Jan 20, 2026 | 449.10 | 474.90 | 412.20 | 418.20 | 418.20 | 4.79% | 29,230 |
| Jan 19, 2026 | 402.40 | 405.75 | 394.40 | 399.10 | 399.10 | -0.81% | 14,491 |
| Jan 16, 2026 | 410.50 | 413.95 | 399.00 | 402.35 | 402.35 | -1.08% | 18,282 |
| Jan 14, 2026 | 410.20 | 419.00 | 402.10 | 406.75 | 406.75 | -1.94% | 5,624 |
| Jan 13, 2026 | 420.00 | 420.00 | 400.00 | 414.80 | 414.80 | -0.01% | 7,887 |
| Jan 12, 2026 | 403.00 | 416.00 | 400.00 | 414.85 | 414.85 | 0.06% | 4,319 |
| Jan 9, 2026 | 424.90 | 430.40 | 406.10 | 414.60 | 414.60 | -2.64% | 6,506 |
| Jan 8, 2026 | 433.95 | 433.95 | 425.00 | 425.85 | 425.85 | -1.10% | 3,602 |
| Jan 7, 2026 | 432.20 | 434.00 | 425.10 | 430.60 | 430.60 | -0.37% | 2,662 |
| Jan 6, 2026 | 427.00 | 434.00 | 427.00 | 432.20 | 432.20 | 0.50% | 1,847 |
| Jan 5, 2026 | 438.00 | 440.00 | 430.00 | 430.05 | 430.05 | -0.16% | 4,881 |
| Jan 2, 2026 | 436.80 | 440.00 | 427.25 | 430.75 | 430.75 | 0.29% | 6,575 |
| Jan 1, 2026 | 439.75 | 443.00 | 425.20 | 429.50 | 429.50 | -2.11% | 4,602 |
| Dec 31, 2025 | 439.00 | 439.50 | 430.90 | 438.75 | 438.75 | 1.87% | 1,291 |
| Dec 30, 2025 | 427.75 | 432.95 | 425.00 | 430.70 | 430.70 | 0.70% | 2,011 |
| Dec 29, 2025 | 444.00 | 445.40 | 424.00 | 427.70 | 427.70 | -3.97% | 23,262 |
| Dec 26, 2025 | 454.95 | 454.95 | 444.00 | 445.40 | 445.40 | -0.58% | 2,604 |
| Dec 24, 2025 | 451.00 | 455.95 | 445.55 | 448.00 | 448.00 | -0.57% | 5,008 |
| Dec 23, 2025 | 452.00 | 464.00 | 448.10 | 450.55 | 450.55 | -0.04% | 5,959 |
| Dec 22, 2025 | 458.40 | 464.85 | 449.00 | 450.75 | 450.75 | -1.18% | 7,145 |
| Dec 19, 2025 | 468.40 | 468.80 | 455.45 | 456.15 | 456.15 | -0.83% | 2,835 |
| Dec 18, 2025 | 466.95 | 467.80 | 456.30 | 459.95 | 459.95 | -0.37% | 2,647 |
| Dec 17, 2025 | 464.00 | 471.80 | 460.00 | 461.65 | 461.65 | -0.51% | 1,586 |
| Dec 16, 2025 | 464.15 | 470.70 | 462.00 | 464.00 | 464.00 | -0.35% | 1,266 |
| Dec 15, 2025 | 464.10 | 472.15 | 464.10 | 465.65 | 465.65 | -0.43% | 1,128 |
| Dec 12, 2025 | 472.00 | 477.70 | 465.25 | 467.65 | 467.65 | 0.47% | 4,698 |
| Dec 11, 2025 | 469.95 | 469.95 | 464.20 | 465.45 | 465.45 | -0.82% | 3,565 |
| Dec 10, 2025 | 472.00 | 472.00 | 465.30 | 469.30 | 469.30 | -0.14% | 2,051 |
| Dec 9, 2025 | 474.45 | 474.45 | 465.00 | 469.95 | 469.95 | -0.07% | 3,847 |
| Dec 8, 2025 | 477.50 | 478.00 | 470.00 | 470.30 | 470.30 | -1.45% | 5,843 |
| Dec 5, 2025 | 481.00 | 483.90 | 474.00 | 477.20 | 477.20 | -0.69% | 3,429 |
| Dec 4, 2025 | 479.45 | 485.00 | 479.45 | 480.50 | 480.50 | -0.28% | 709 |
| Dec 3, 2025 | 491.00 | 491.00 | 477.75 | 481.85 | 481.85 | -0.20% | 2,044 |
| Dec 2, 2025 | 487.15 | 490.00 | 482.00 | 482.80 | 482.80 | -1.38% | 776 |