We Win Limited (NSE:WEWIN)
India
· Delayed Price · Currency is INR 54.21
-2.48 (-4.37%)
Apr 29, 2026, 3:29 PM IST
We Win Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 57.00 | 57.00 | 53.33 | 54.21 | 54.21 | -4.37% | 14,937 |
| Apr 28, 2026 | 58.24 | 58.25 | 56.50 | 56.69 | 56.69 | 0.55% | 6,083 |
| Apr 27, 2026 | 58.01 | 60.99 | 55.00 | 56.38 | 56.38 | -2.68% | 10,339 |
| Apr 24, 2026 | 59.44 | 59.47 | 57.28 | 57.93 | 57.93 | -0.89% | 6,188 |
| Apr 23, 2026 | 60.03 | 61.60 | 58.00 | 58.45 | 58.45 | -3.36% | 12,110 |
| Apr 22, 2026 | 61.00 | 62.60 | 59.05 | 60.48 | 60.48 | -1.75% | 26,308 |
| Apr 21, 2026 | 57.90 | 63.35 | 56.25 | 61.56 | 61.56 | 10.68% | 139,736 |
| Apr 20, 2026 | 59.02 | 62.80 | 55.20 | 55.62 | 55.62 | -5.30% | 50,677 |
| Apr 17, 2026 | 62.98 | 62.98 | 58.27 | 58.73 | 58.73 | -1.61% | 20,437 |
| Apr 16, 2026 | 53.00 | 64.59 | 52.74 | 59.69 | 59.69 | 10.89% | 118,472 |
| Apr 15, 2026 | 53.00 | 54.50 | 53.00 | 53.83 | 53.83 | 3.44% | 4,979 |
| Apr 13, 2026 | 54.01 | 54.01 | 51.01 | 52.04 | 52.04 | -4.34% | 4,573 |
| Apr 10, 2026 | 56.90 | 58.75 | 53.90 | 54.40 | 54.40 | -2.98% | 25,851 |
| Apr 9, 2026 | 57.90 | 65.40 | 55.32 | 56.07 | 56.07 | 2.34% | 319,236 |
| Apr 8, 2026 | 50.21 | 54.79 | 48.08 | 54.79 | 54.79 | 20.00% | 37,519 |
| Apr 7, 2026 | 44.20 | 48.67 | 43.25 | 45.66 | 45.66 | 3.19% | 8,257 |
| Apr 6, 2026 | 43.85 | 44.60 | 41.00 | 44.25 | 44.25 | 8.99% | 9,587 |
| Apr 2, 2026 | 40.00 | 40.66 | 40.00 | 40.60 | 40.60 | -0.25% | 487 |
| Apr 1, 2026 | 38.25 | 40.70 | 38.25 | 40.70 | 40.70 | 10.00% | 2,169 |
| Mar 30, 2026 | 40.79 | 40.80 | 35.38 | 37.00 | 37.00 | -5.88% | 11,830 |
| Mar 27, 2026 | 42.26 | 43.95 | 38.79 | 39.31 | 39.31 | -6.94% | 4,577 |
| Mar 25, 2026 | 43.38 | 44.10 | 41.58 | 42.24 | 42.24 | -1.86% | 18,959 |
| Mar 24, 2026 | 41.87 | 43.49 | 40.23 | 43.04 | 43.04 | 2.87% | 5,213 |
| Mar 23, 2026 | 44.50 | 44.50 | 39.37 | 41.84 | 41.84 | -1.44% | 7,822 |
| Mar 20, 2026 | 41.99 | 43.74 | 38.76 | 42.45 | 42.45 | 6.13% | 17,529 |
| Mar 19, 2026 | 42.00 | 42.00 | 38.62 | 40.00 | 40.00 | -2.34% | 7,613 |
| Mar 18, 2026 | 36.52 | 41.35 | 36.52 | 40.96 | 40.96 | 3.78% | 10,440 |
| Mar 17, 2026 | 39.51 | 42.50 | 39.25 | 39.47 | 39.47 | -3.07% | 4,603 |
| Mar 16, 2026 | 40.01 | 41.37 | 39.60 | 40.72 | 40.72 | 2.60% | 1,532 |
| Mar 13, 2026 | 40.55 | 42.46 | 39.52 | 39.69 | 39.69 | -4.08% | 5,869 |
| Mar 12, 2026 | 40.47 | 44.49 | 40.47 | 41.38 | 41.38 | -1.22% | 7,783 |
| Mar 11, 2026 | 42.99 | 42.99 | 41.27 | 41.89 | 41.89 | 1.13% | 2,464 |
| Mar 10, 2026 | 41.36 | 43.00 | 40.60 | 41.42 | 41.42 | 1.62% | 1,566 |
| 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 |