WinPro Industries Limited (BOM:531337)
India
· Delayed Price · Currency is INR 2.220
-0.110 (-4.72%)
At close: Nov 21, 2025
WinPro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.34 | 2.34 | 2.22 | 2.22 | 2.22 | -4.72% | 185,167 |
| Nov 20, 2025 | 2.23 | 2.35 | 2.20 | 2.33 | 2.33 | 0.87% | 106,539 |
| Nov 19, 2025 | 2.43 | 2.50 | 2.31 | 2.31 | 2.31 | -4.94% | 138,038 |
| Nov 18, 2025 | 2.47 | 2.49 | 2.43 | 2.43 | 2.43 | -4.71% | 159,760 |
| Nov 17, 2025 | 2.38 | 2.59 | 2.38 | 2.55 | 2.55 | 2.00% | 204,803 |
| Nov 14, 2025 | 2.63 | 2.63 | 2.48 | 2.50 | 2.50 | -2.72% | 103,591 |
| Nov 13, 2025 | 2.66 | 2.66 | 2.57 | 2.57 | 2.57 | -4.81% | 278,020 |
| Nov 12, 2025 | 2.81 | 2.81 | 2.67 | 2.70 | 2.70 | -3.91% | 258,542 |
| Nov 11, 2025 | 2.92 | 2.94 | 2.81 | 2.81 | 2.81 | -4.75% | 176,133 |
| Nov 10, 2025 | 2.93 | 3.00 | 2.85 | 2.95 | 2.95 | 0.68% | 28,202 |
| Nov 7, 2025 | 2.96 | 2.98 | 2.78 | 2.93 | 2.93 | 0.34% | 85,598 |
| Nov 6, 2025 | 2.92 | 3.04 | 2.90 | 2.92 | 2.92 | -1.35% | 17,846 |
| Nov 4, 2025 | 2.93 | 3.03 | 2.90 | 2.96 | 2.96 | - | 26,384 |
| Nov 3, 2025 | 3.06 | 3.06 | 2.92 | 2.96 | 2.96 | -1.00% | 6,983 |
| Oct 31, 2025 | 2.92 | 3.05 | 2.92 | 2.99 | 2.99 | 1.36% | 21,113 |
| Oct 30, 2025 | 2.95 | 3.00 | 2.84 | 2.95 | 2.95 | - | 55,080 |
| Oct 29, 2025 | 3.05 | 3.05 | 2.94 | 2.95 | 2.95 | -0.67% | 18,824 |
| Oct 28, 2025 | 3.00 | 3.06 | 2.94 | 2.97 | 2.97 | -1.00% | 26,998 |
| Oct 27, 2025 | 2.99 | 3.02 | 2.94 | 3.00 | 3.00 | 1.35% | 57,140 |
| Oct 24, 2025 | 3.01 | 3.01 | 2.89 | 2.96 | 2.96 | -2.63% | 439,351 |
| Oct 23, 2025 | 3.06 | 3.16 | 2.98 | 3.04 | 3.04 | -2.56% | 120,500 |
| Oct 21, 2025 | 3.00 | 3.27 | 3.00 | 3.12 | 3.12 | -0.32% | 26,573 |
| Oct 20, 2025 | 3.14 | 3.19 | 3.00 | 3.13 | 3.13 | 1.62% | 20,417 |
| Oct 17, 2025 | 2.93 | 3.15 | 2.93 | 3.08 | 3.08 | 0.98% | 72,349 |
| Oct 16, 2025 | 3.07 | 3.07 | 2.98 | 3.05 | 3.05 | -0.65% | 86,024 |
| Oct 15, 2025 | 3.10 | 3.19 | 3.06 | 3.07 | 3.07 | -1.92% | 38,341 |
| Oct 14, 2025 | 3.16 | 3.20 | 3.04 | 3.13 | 3.13 | -0.95% | 13,276 |
| Oct 13, 2025 | 3.15 | 3.23 | 2.96 | 3.16 | 3.16 | 2.27% | 136,981 |
| Oct 10, 2025 | 2.92 | 3.12 | 2.92 | 3.09 | 3.09 | 3.69% | 85,311 |
| Oct 9, 2025 | 3.08 | 3.24 | 2.98 | 2.98 | 2.98 | -4.79% | 204,288 |
| Oct 8, 2025 | 3.35 | 3.35 | 3.11 | 3.13 | 3.13 | -3.40% | 147,212 |
| Oct 7, 2025 | 3.26 | 3.50 | 3.23 | 3.24 | 3.24 | -4.71% | 110,333 |
| Oct 6, 2025 | 3.33 | 3.40 | 3.15 | 3.40 | 3.40 | 4.94% | 315,752 |
| Oct 3, 2025 | 3.20 | 3.38 | 3.20 | 3.24 | 3.24 | -0.92% | 60,754 |
| Oct 1, 2025 | 3.18 | 3.49 | 3.18 | 3.27 | 3.27 | -1.80% | 72,245 |
| Sep 30, 2025 | 3.53 | 3.58 | 3.33 | 3.33 | 3.33 | -4.86% | 239,858 |
| Sep 29, 2025 | 3.35 | 3.59 | 3.35 | 3.50 | 3.50 | -0.28% | 53,622 |
| Sep 26, 2025 | 3.61 | 3.61 | 3.50 | 3.51 | 3.51 | 1.15% | 75,777 |
| Sep 25, 2025 | 3.58 | 3.62 | 3.46 | 3.47 | 3.47 | 0.58% | 383,465 |
| Sep 24, 2025 | 3.40 | 3.55 | 3.40 | 3.45 | 3.45 | 0.58% | 80,196 |
| Sep 23, 2025 | 3.31 | 3.53 | 3.21 | 3.43 | 3.43 | 1.78% | 323,666 |
| Sep 22, 2025 | 3.27 | 3.37 | 3.23 | 3.37 | 3.37 | 4.98% | 263,257 |
| Sep 19, 2025 | 3.20 | 3.25 | 3.13 | 3.21 | 3.21 | -1.53% | 70,313 |
| Sep 18, 2025 | 3.28 | 3.44 | 3.21 | 3.26 | 3.26 | -2.98% | 63,067 |
| Sep 17, 2025 | 3.51 | 3.51 | 3.19 | 3.36 | 3.36 | 0.30% | 191,696 |
| Sep 16, 2025 | 3.56 | 3.56 | 3.31 | 3.35 | 3.35 | -2.62% | 107,947 |
| Sep 15, 2025 | 3.44 | 3.54 | 3.35 | 3.44 | 3.44 | - | 124,832 |
| Sep 12, 2025 | 3.47 | 3.47 | 3.38 | 3.44 | 3.44 | 1.18% | 77,643 |
| Sep 11, 2025 | 3.36 | 3.55 | 3.33 | 3.40 | 3.40 | -2.02% | 125,408 |
| Sep 10, 2025 | 3.47 | 3.60 | 3.44 | 3.47 | 3.47 | -4.14% | 264,894 |
| Sep 9, 2025 | 3.70 | 3.70 | 3.46 | 3.62 | 3.62 | -0.55% | 78,194 |
| Sep 8, 2025 | 3.69 | 3.69 | 3.36 | 3.64 | 3.64 | 3.12% | 467,989 |
| Sep 5, 2025 | 3.70 | 3.70 | 3.38 | 3.53 | 3.53 | -0.28% | 104,784 |
| Sep 4, 2025 | 3.80 | 3.80 | 3.49 | 3.54 | 3.54 | -3.54% | 293,485 |
| Sep 3, 2025 | 3.94 | 3.94 | 3.67 | 3.67 | 3.67 | -4.92% | 224,819 |
| Sep 2, 2025 | 4.15 | 4.17 | 3.81 | 3.86 | 3.86 | -3.74% | 237,830 |
| Sep 1, 2025 | 3.77 | 4.15 | 3.77 | 4.01 | 4.01 | 1.26% | 710,958 |
| Aug 29, 2025 | 3.79 | 4.16 | 3.79 | 3.96 | 3.96 | -0.50% | 660,582 |
| Aug 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -4.78% | 258,604 |
| Aug 26, 2025 | 4.19 | 4.51 | 4.18 | 4.18 | 4.18 | -4.78% | 258,150 |
| Aug 25, 2025 | 4.54 | 4.54 | 4.17 | 4.39 | 4.39 | 1.39% | 1,279,693 |
| Aug 22, 2025 | 4.33 | 4.33 | 3.93 | 4.33 | 4.33 | 4.84% | 2,662,300 |
| Aug 21, 2025 | 4.13 | 4.13 | 3.75 | 4.13 | 4.13 | 4.82% | 1,672,189 |
| Aug 20, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.79% | 153,842 |
| Aug 19, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.74% | 922,282 |
| Aug 18, 2025 | 3.59 | 3.59 | 3.51 | 3.59 | 3.59 | 4.97% | 339,409 |
| Aug 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.91% | 1,750,886 |
| Aug 13, 2025 | 3.26 | 3.26 | 2.97 | 3.26 | 3.26 | 4.82% | 1,628,867 |
| Aug 11, 2025 | 3.13 | 3.13 | 2.86 | 3.11 | 3.11 | 4.01% | 996,210 |
| Aug 4, 2025 | 2.71 | 2.99 | 2.71 | 2.99 | 2.99 | 4.91% | 2,374,323 |
| Jul 28, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00% | 155,268 |
| Jul 21, 2025 | 3.00 | 3.04 | 2.94 | 3.00 | 3.00 | 1.35% | 81,664 |
| Jul 18, 2025 | 2.95 | 3.05 | 2.91 | 2.96 | 2.96 | - | 23,829 |
| Jul 17, 2025 | 3.00 | 3.12 | 2.93 | 2.96 | 2.96 | -2.31% | 56,726 |
| Jul 16, 2025 | 3.07 | 3.07 | 2.91 | 3.03 | 3.03 | 3.41% | 55,292 |
| Jul 15, 2025 | 2.94 | 3.03 | 2.91 | 2.93 | 2.93 | 0.34% | 43,241 |
| Jul 14, 2025 | 2.90 | 3.00 | 2.90 | 2.92 | 2.92 | -3.63% | 135,061 |
| Jul 11, 2025 | 2.98 | 3.05 | 2.97 | 3.03 | 3.03 | -1.62% | 74,141 |
| Jul 10, 2025 | 3.01 | 3.10 | 3.00 | 3.08 | 3.08 | 2.33% | 49,886 |
| Jul 9, 2025 | 2.95 | 3.13 | 2.95 | 3.01 | 3.01 | -1.31% | 160,417 |
| Jul 8, 2025 | 3.07 | 3.14 | 3.00 | 3.05 | 3.05 | -0.33% | 111,363 |
| Jul 7, 2025 | 3.16 | 3.18 | 2.97 | 3.06 | 3.06 | -1.29% | 134,514 |
| Jul 4, 2025 | 3.15 | 3.18 | 3.07 | 3.10 | 3.10 | 0.65% | 94,433 |
| Jul 3, 2025 | 3.10 | 3.18 | 3.06 | 3.08 | 3.08 | 0.65% | 219,107 |
| Jul 2, 2025 | 3.16 | 3.16 | 2.96 | 3.06 | 3.06 | 1.32% | 202,278 |
| Jul 1, 2025 | 2.97 | 3.02 | 2.91 | 3.02 | 3.02 | 4.86% | 190,750 |
| Jun 30, 2025 | 2.90 | 2.95 | 2.78 | 2.88 | 2.88 | -1.37% | 198,541 |
| Jun 27, 2025 | 2.93 | 3.00 | 2.88 | 2.92 | 2.92 | -1.68% | 60,284 |
| Jun 26, 2025 | 2.99 | 3.07 | 2.93 | 2.97 | 2.97 | -0.67% | 64,753 |
| Jun 25, 2025 | 2.90 | 3.00 | 2.90 | 2.99 | 2.99 | -0.99% | 169,945 |
| Jun 24, 2025 | 3.18 | 3.18 | 2.90 | 3.02 | 3.02 | -0.66% | 226,364 |
| Jun 23, 2025 | 2.98 | 3.19 | 2.89 | 3.04 | 3.04 | - | 287,868 |
| Jun 20, 2025 | 3.04 | 3.04 | 2.92 | 3.04 | 3.04 | 4.83% | 1,133,663 |
| Jun 19, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 4.69% | 1,101,672 |
| Jun 18, 2025 | 2.57 | 2.77 | 2.56 | 2.77 | 2.77 | 4.92% | 478,412 |
| Jun 17, 2025 | 2.60 | 2.65 | 2.57 | 2.64 | 2.64 | 0.76% | 41,346 |
| Jun 16, 2025 | 2.65 | 2.66 | 2.53 | 2.62 | 2.62 | 1.16% | 35,974 |
| Jun 13, 2025 | 2.62 | 2.65 | 2.52 | 2.59 | 2.59 | -0.38% | 54,589 |
| Jun 12, 2025 | 2.50 | 2.68 | 2.50 | 2.60 | 2.60 | 0.39% | 109,190 |
| Jun 11, 2025 | 2.72 | 2.72 | 2.56 | 2.59 | 2.59 | -3.72% | 237,682 |