We Win Limited (NSE:WEWIN)
India
· Delayed Price · Currency is INR 41.42
+0.66 (1.62%)
Mar 10, 2026, 3:24 PM IST
We Win Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.00 | 43.00 | 39.66 | 40.76 | 40.76 | -4.07% | 4,021 |
| Mar 6, 2026 | 41.36 | 44.20 | 41.36 | 42.49 | 42.49 | -1.94% | 4,514 |
| Mar 5, 2026 | 41.00 | 44.00 | 40.01 | 43.33 | 43.33 | 5.68% | 4,267 |
| Mar 4, 2026 | 43.92 | 44.50 | 40.20 | 41.00 | 41.00 | -6.37% | 5,897 |
| Mar 2, 2026 | 47.70 | 47.90 | 40.35 | 43.79 | 43.79 | 0.55% | 18,185 |
| Feb 27, 2026 | 40.00 | 44.48 | 39.20 | 43.55 | 43.55 | 7.16% | 3,534 |
| Feb 26, 2026 | 38.01 | 41.99 | 38.01 | 40.64 | 40.64 | 3.86% | 8,719 |
| Feb 25, 2026 | 40.94 | 40.94 | 38.20 | 39.13 | 39.13 | -2.22% | 1,628 |
| Feb 24, 2026 | 40.02 | 41.00 | 36.52 | 40.02 | 40.02 | -1.14% | 20,887 |
| Feb 23, 2026 | 42.05 | 42.50 | 39.30 | 40.48 | 40.48 | -5.97% | 1,394 |
| Feb 20, 2026 | 42.91 | 43.21 | 42.90 | 43.05 | 43.05 | 1.22% | 86 |
| Feb 19, 2026 | 43.06 | 43.23 | 42.10 | 42.53 | 42.53 | -0.58% | 593 |
| Feb 18, 2026 | 43.99 | 46.53 | 42.51 | 42.78 | 42.78 | -0.86% | 968 |
| Feb 17, 2026 | 44.25 | 44.80 | 43.05 | 43.15 | 43.15 | -2.97% | 415 |
| Feb 16, 2026 | 42.95 | 45.00 | 42.94 | 44.47 | 44.47 | 3.66% | 3,642 |
| Feb 13, 2026 | 44.01 | 44.02 | 42.10 | 42.90 | 42.90 | -2.54% | 3,437 |
| Feb 12, 2026 | 44.01 | 44.79 | 44.01 | 44.02 | 44.02 | -0.90% | 1,305 |
| Feb 11, 2026 | 44.97 | 45.75 | 43.99 | 44.42 | 44.42 | -0.74% | 887 |
| Feb 10, 2026 | 45.25 | 45.89 | 43.98 | 44.75 | 44.75 | 1.38% | 6,268 |
| Feb 9, 2026 | 43.61 | 44.89 | 43.60 | 44.14 | 44.14 | 2.25% | 710 |
| Feb 6, 2026 | 44.30 | 44.58 | 42.87 | 43.17 | 43.17 | 0.51% | 1,084 |
| Feb 5, 2026 | 44.99 | 44.99 | 42.60 | 42.95 | 42.95 | -3.70% | 9,074 |
| Feb 4, 2026 | 43.52 | 45.47 | 43.52 | 44.60 | 44.60 | 0.34% | 746 |
| Feb 3, 2026 | 44.01 | 45.73 | 42.16 | 44.45 | 44.45 | 2.04% | 8,902 |
| Feb 2, 2026 | 44.80 | 44.94 | 43.27 | 43.56 | 43.56 | -2.27% | 2,498 |
| Feb 1, 2026 | 43.02 | 46.08 | 43.00 | 44.57 | 44.57 | 1.53% | 7,767 |
| Jan 30, 2026 | 41.21 | 45.02 | 41.21 | 43.90 | 43.90 | 2.38% | 9,491 |
| Jan 29, 2026 | 44.21 | 45.50 | 41.99 | 42.88 | 42.88 | -1.06% | 18,356 |
| Jan 28, 2026 | 42.33 | 44.22 | 42.00 | 43.34 | 43.34 | 2.90% | 1,327 |
| Jan 27, 2026 | 43.05 | 43.05 | 42.10 | 42.12 | 42.12 | -1.68% | 126 |
| Jan 23, 2026 | 42.49 | 43.99 | 41.10 | 42.84 | 42.84 | 0.75% | 2,505 |
| Jan 22, 2026 | 42.93 | 44.77 | 42.05 | 42.52 | 42.52 | -0.96% | 10,239 |
| Jan 21, 2026 | 44.20 | 44.20 | 42.23 | 42.93 | 42.93 | -2.98% | 2,432 |
| Jan 20, 2026 | 46.39 | 46.39 | 44.25 | 44.25 | 44.25 | -4.98% | 395 |
| Jan 19, 2026 | 45.15 | 46.69 | 42.89 | 46.57 | 46.57 | 3.19% | 1,960 |
| Jan 16, 2026 | 43.85 | 45.58 | 42.62 | 45.13 | 45.13 | 3.91% | 1,385 |
| Jan 14, 2026 | 41.73 | 43.90 | 41.73 | 43.43 | 43.43 | 2.41% | 3,595 |
| Jan 13, 2026 | 42.60 | 43.50 | 40.90 | 42.41 | 42.41 | -0.40% | 4,065 |
| Jan 12, 2026 | 43.95 | 44.50 | 42.50 | 42.58 | 42.58 | -4.38% | 3,533 |
| Jan 9, 2026 | 45.05 | 45.27 | 43.30 | 44.53 | 44.53 | -1.04% | 2,008 |
| Jan 8, 2026 | 45.40 | 46.24 | 45.00 | 45.00 | 45.00 | -0.24% | 1,465 |
| Jan 7, 2026 | 46.70 | 46.70 | 45.00 | 45.11 | 45.11 | -3.51% | 1,020 |
| Jan 6, 2026 | 45.60 | 46.98 | 45.60 | 46.75 | 46.75 | - | 1,360 |
| Jan 5, 2026 | 45.74 | 47.69 | 45.74 | 46.75 | 46.75 | 1.72% | 1,177 |
| Jan 2, 2026 | 46.00 | 46.00 | 45.06 | 45.96 | 45.96 | -0.09% | 737 |
| Jan 1, 2026 | 46.12 | 47.04 | 44.64 | 46.00 | 46.00 | 0.22% | 630 |
| Dec 31, 2025 | 45.08 | 46.23 | 45.00 | 45.90 | 45.90 | -0.22% | 1,216 |
| Dec 30, 2025 | 45.00 | 46.48 | 43.63 | 46.00 | 46.00 | 2.22% | 1,442 |
| Dec 29, 2025 | 44.61 | 46.84 | 43.72 | 45.00 | 45.00 | 0.87% | 9,983 |
| Dec 26, 2025 | 44.59 | 46.99 | 44.50 | 44.61 | 44.61 | -1.96% | 2,392 |
| Dec 24, 2025 | 46.72 | 46.72 | 45.11 | 45.50 | 45.50 | -0.66% | 1,436 |
| Dec 23, 2025 | 45.15 | 46.66 | 45.15 | 45.80 | 45.80 | -2.09% | 1,611 |
| Dec 22, 2025 | 47.30 | 47.30 | 45.00 | 46.78 | 46.78 | 2.84% | 703 |
| Dec 19, 2025 | 45.50 | 45.52 | 45.46 | 45.49 | 45.49 | 0.98% | 1,034 |
| Dec 18, 2025 | 46.75 | 47.20 | 45.00 | 45.05 | 45.05 | - | 14,138 |
| Dec 17, 2025 | 45.04 | 46.95 | 45.00 | 45.05 | 45.05 | 0.04% | 3,681 |
| Dec 16, 2025 | 45.00 | 47.00 | 45.00 | 45.03 | 45.03 | -1.29% | 1,005 |
| Dec 15, 2025 | 44.55 | 46.47 | 44.55 | 45.62 | 45.62 | -0.78% | 2,678 |
| Dec 12, 2025 | 45.95 | 47.00 | 43.71 | 45.98 | 45.98 | 0.07% | 3,887 |
| Dec 11, 2025 | 42.70 | 46.04 | 42.70 | 45.95 | 45.95 | 3.24% | 649 |
| Dec 10, 2025 | 44.20 | 48.19 | 44.20 | 44.51 | 44.51 | -3.24% | 3,506 |
| Dec 9, 2025 | 45.51 | 46.00 | 45.46 | 46.00 | 46.00 | -3.87% | 1,805 |
| Dec 8, 2025 | 48.50 | 48.50 | 44.10 | 47.85 | 47.85 | 3.46% | 2,362 |
| Dec 5, 2025 | 48.70 | 48.70 | 46.00 | 46.25 | 46.25 | -1.78% | 697 |
| Dec 4, 2025 | 47.20 | 47.43 | 46.50 | 47.09 | 47.09 | -0.72% | 634 |
| Dec 3, 2025 | 49.93 | 49.93 | 47.43 | 47.43 | 47.43 | -5.01% | 5,888 |
| Dec 2, 2025 | 52.96 | 52.96 | 49.10 | 49.93 | 49.93 | -1.89% | 3,218 |
| Dec 1, 2025 | 50.08 | 50.93 | 46.40 | 50.89 | 50.89 | 4.91% | 12,292 |
| Nov 28, 2025 | 47.00 | 48.51 | 47.00 | 48.51 | 48.51 | 5.00% | 5,636 |
| Nov 27, 2025 | 44.00 | 46.20 | 43.90 | 46.20 | 46.20 | 5.00% | 2,659 |
| Nov 26, 2025 | 42.88 | 44.80 | 42.88 | 44.00 | 44.00 | -1.01% | 1,913 |
| Nov 25, 2025 | 42.71 | 45.70 | 42.71 | 44.45 | 44.45 | -0.07% | 2,807 |
| Nov 24, 2025 | 45.95 | 45.95 | 44.26 | 44.48 | 44.48 | -3.20% | 3,038 |
| Nov 21, 2025 | 48.25 | 48.25 | 45.44 | 45.95 | 45.95 | -2.15% | 3,515 |
| Nov 20, 2025 | 47.90 | 47.90 | 46.15 | 46.96 | 46.96 | -0.55% | 2,177 |
| Nov 19, 2025 | 48.35 | 48.73 | 47.02 | 47.22 | 47.22 | -2.34% | 2,822 |
| Nov 18, 2025 | 51.50 | 51.50 | 48.16 | 48.35 | 48.35 | -3.80% | 10,452 |
| Nov 17, 2025 | 51.45 | 52.79 | 49.45 | 50.26 | 50.26 | -1.84% | 9,727 |
| Nov 14, 2025 | 50.80 | 51.59 | 50.80 | 51.20 | 51.20 | 0.97% | 1,584 |
| Nov 13, 2025 | 51.98 | 53.49 | 50.70 | 50.71 | 50.71 | -1.59% | 3,941 |
| Nov 12, 2025 | 51.11 | 52.48 | 50.10 | 51.53 | 51.53 | 0.82% | 2,980 |
| Nov 11, 2025 | 51.11 | 51.11 | 49.32 | 51.11 | 51.11 | - | 470 |
| Nov 10, 2025 | 54.69 | 54.69 | 50.34 | 51.11 | 51.11 | -1.90% | 3,937 |
| Nov 7, 2025 | 53.40 | 53.40 | 52.00 | 52.10 | 52.10 | -2.10% | 3,206 |
| Nov 6, 2025 | 52.74 | 55.35 | 52.13 | 53.22 | 53.22 | 0.91% | 2,238 |
| Nov 4, 2025 | 52.18 | 53.98 | 50.71 | 52.74 | 52.74 | 1.07% | 7,561 |
| Nov 3, 2025 | 52.60 | 52.94 | 50.60 | 52.18 | 52.18 | 1.18% | 3,659 |
| Oct 31, 2025 | 52.95 | 52.95 | 50.57 | 51.57 | 51.57 | 0.92% | 4,733 |
| Oct 30, 2025 | 52.48 | 52.48 | 50.56 | 51.10 | 51.10 | -2.63% | 8,063 |
| Oct 29, 2025 | 52.56 | 53.00 | 51.15 | 52.48 | 52.48 | -1.87% | 5,958 |
| Oct 28, 2025 | 56.09 | 56.09 | 53.13 | 53.48 | 53.48 | -4.19% | 12,144 |
| Oct 27, 2025 | 54.00 | 56.28 | 54.00 | 55.82 | 55.82 | 1.42% | 12,509 |
| Oct 24, 2025 | 55.20 | 56.74 | 54.87 | 55.04 | 55.04 | -4.71% | 16,884 |
| Oct 23, 2025 | 58.46 | 60.75 | 57.76 | 57.76 | 57.76 | -5.02% | 14,606 |
| Oct 21, 2025 | 60.41 | 63.01 | 60.36 | 60.81 | 60.81 | -4.22% | 10,266 |
| Oct 20, 2025 | 66.84 | 66.84 | 63.49 | 63.49 | 63.49 | -5.01% | 18,253 |
| Oct 17, 2025 | 68.60 | 68.60 | 66.84 | 66.84 | 66.84 | -5.00% | 5,264 |
| Oct 16, 2025 | 74.07 | 74.07 | 70.36 | 70.36 | 70.36 | -5.01% | 8,307 |
| Oct 15, 2025 | 75.79 | 77.80 | 70.15 | 74.07 | 74.07 | 3.31% | 541,731 |
| Oct 14, 2025 | 61.95 | 71.70 | 61.90 | 71.70 | 71.70 | 20.00% | 333,924 |