Whirlpool of India Limited (NSE:WHIRLPOOL)
India
· Delayed Price · Currency is INR 949.50
-29.60 (-3.02%)
At close: Dec 5, 2025
Whirlpool of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 979.10 | 979.10 | 947.70 | 949.50 | 949.50 | -3.02% | 722,420 |
| Dec 4, 2025 | 980.00 | 1,001.00 | 966.00 | 979.10 | 979.10 | -0.34% | 877,741 |
| Dec 3, 2025 | 1,010.00 | 1,011.20 | 973.00 | 982.40 | 982.40 | -2.72% | 857,047 |
| Dec 2, 2025 | 992.60 | 1,017.60 | 958.00 | 1,009.90 | 1,009.90 | 1.98% | 3,293,492 |
| Dec 1, 2025 | 1,072.00 | 1,072.00 | 982.00 | 990.30 | 990.30 | -7.63% | 3,819,340 |
| Nov 28, 2025 | 1,070.00 | 1,085.10 | 1,062.40 | 1,072.10 | 1,072.10 | 0.78% | 2,464,070 |
| Nov 27, 2025 | 1,084.00 | 1,088.00 | 1,055.80 | 1,063.80 | 1,063.80 | -11.42% | 10,857,790 |
| Nov 26, 2025 | 1,196.00 | 1,209.80 | 1,185.60 | 1,200.90 | 1,200.90 | 0.47% | 205,071 |
| Nov 25, 2025 | 1,189.90 | 1,198.00 | 1,169.00 | 1,195.30 | 1,195.30 | 1.03% | 74,534 |
| Nov 24, 2025 | 1,174.10 | 1,189.90 | 1,165.50 | 1,183.10 | 1,183.10 | 0.24% | 162,347 |
| Nov 21, 2025 | 1,192.40 | 1,192.40 | 1,172.10 | 1,180.30 | 1,180.30 | -0.64% | 285,426 |
| Nov 20, 2025 | 1,202.10 | 1,208.40 | 1,185.20 | 1,187.90 | 1,187.90 | -1.18% | 68,264 |
| Nov 19, 2025 | 1,203.00 | 1,216.40 | 1,198.00 | 1,202.10 | 1,202.10 | -0.40% | 78,970 |
| Nov 18, 2025 | 1,242.00 | 1,242.00 | 1,201.70 | 1,206.90 | 1,206.90 | -2.32% | 153,828 |
| Nov 17, 2025 | 1,245.00 | 1,245.00 | 1,222.20 | 1,235.60 | 1,235.60 | -0.76% | 123,991 |
| Nov 14, 2025 | 1,230.30 | 1,255.00 | 1,227.50 | 1,245.00 | 1,245.00 | 1.44% | 127,195 |
| Nov 13, 2025 | 1,237.60 | 1,237.60 | 1,209.00 | 1,227.30 | 1,227.30 | 0.03% | 309,099 |
| Nov 12, 2025 | 1,238.70 | 1,250.30 | 1,222.20 | 1,226.90 | 1,226.90 | -0.89% | 150,585 |
| Nov 11, 2025 | 1,291.50 | 1,291.70 | 1,232.00 | 1,237.90 | 1,237.90 | -3.68% | 228,201 |
| Nov 10, 2025 | 1,350.70 | 1,350.70 | 1,275.40 | 1,285.20 | 1,285.20 | -4.09% | 309,930 |
| Nov 7, 2025 | 1,336.00 | 1,348.80 | 1,306.20 | 1,340.00 | 1,340.00 | -0.76% | 276,370 |
| Nov 6, 2025 | 1,346.50 | 1,381.80 | 1,322.40 | 1,350.20 | 1,350.20 | -1.76% | 518,957 |
| Nov 4, 2025 | 1,387.00 | 1,394.10 | 1,369.20 | 1,374.40 | 1,374.40 | -0.28% | 137,466 |
| Nov 3, 2025 | 1,375.10 | 1,392.00 | 1,339.20 | 1,378.30 | 1,378.30 | -1.49% | 255,456 |
| Oct 31, 2025 | 1,429.70 | 1,437.00 | 1,383.60 | 1,399.10 | 1,399.10 | -1.53% | 443,208 |
| Oct 30, 2025 | 1,418.20 | 1,427.00 | 1,400.60 | 1,420.90 | 1,420.90 | 0.69% | 459,995 |
| Oct 29, 2025 | 1,380.90 | 1,428.00 | 1,376.60 | 1,411.20 | 1,411.20 | 2.17% | 623,929 |
| Oct 28, 2025 | 1,392.90 | 1,419.00 | 1,372.00 | 1,381.20 | 1,381.20 | -0.72% | 638,163 |
| Oct 27, 2025 | 1,371.40 | 1,395.90 | 1,360.80 | 1,391.20 | 1,391.20 | 1.50% | 255,792 |
| Oct 24, 2025 | 1,395.00 | 1,398.60 | 1,363.30 | 1,370.60 | 1,370.60 | -2.06% | 257,528 |
| Oct 23, 2025 | 1,384.00 | 1,419.00 | 1,349.20 | 1,399.40 | 1,399.40 | 0.14% | 751,639 |
| Oct 21, 2025 | 1,368.00 | 1,429.00 | 1,352.00 | 1,397.50 | 1,397.50 | 2.92% | 862,136 |
| Oct 20, 2025 | 1,369.90 | 1,371.80 | 1,325.10 | 1,357.90 | 1,357.90 | -1.91% | 1,996,019 |
| Oct 17, 2025 | 1,252.00 | 1,400.00 | 1,252.00 | 1,384.40 | 1,384.40 | 11.84% | 13,457,540 |
| Oct 16, 2025 | 1,192.00 | 1,242.00 | 1,179.40 | 1,237.80 | 1,237.80 | 4.63% | 668,308 |
| Oct 15, 2025 | 1,154.00 | 1,190.80 | 1,141.90 | 1,183.00 | 1,183.00 | 2.51% | 215,207 |
| Oct 14, 2025 | 1,170.00 | 1,177.30 | 1,142.50 | 1,154.00 | 1,154.00 | -0.88% | 177,626 |
| Oct 13, 2025 | 1,170.90 | 1,178.90 | 1,154.60 | 1,164.20 | 1,164.20 | -0.45% | 97,508 |
| Oct 10, 2025 | 1,152.80 | 1,202.00 | 1,152.60 | 1,169.50 | 1,169.50 | 2.22% | 346,896 |
| Oct 9, 2025 | 1,168.00 | 1,168.90 | 1,134.50 | 1,144.10 | 1,144.10 | -1.74% | 432,592 |
| Oct 8, 2025 | 1,197.00 | 1,198.60 | 1,160.00 | 1,164.40 | 1,164.40 | -2.43% | 121,339 |
| Oct 7, 2025 | 1,191.40 | 1,245.00 | 1,180.30 | 1,193.40 | 1,193.40 | 0.85% | 409,793 |
| Oct 6, 2025 | 1,180.00 | 1,190.00 | 1,167.00 | 1,183.30 | 1,183.30 | 0.33% | 114,656 |
| Oct 3, 2025 | 1,170.20 | 1,185.80 | 1,165.20 | 1,179.40 | 1,179.40 | 0.60% | 102,783 |
| Oct 1, 2025 | 1,191.20 | 1,194.90 | 1,163.00 | 1,172.40 | 1,172.40 | -1.58% | 804,507 |
| Sep 30, 2025 | 1,205.00 | 1,211.10 | 1,170.10 | 1,191.20 | 1,191.20 | -0.81% | 163,235 |
| Sep 29, 2025 | 1,232.60 | 1,236.10 | 1,189.80 | 1,200.90 | 1,200.90 | -2.57% | 138,880 |
| Sep 26, 2025 | 1,249.00 | 1,263.50 | 1,228.10 | 1,232.60 | 1,232.60 | -1.31% | 53,574 |
| Sep 25, 2025 | 1,305.00 | 1,305.00 | 1,244.00 | 1,249.00 | 1,249.00 | -3.63% | 186,474 |
| Sep 24, 2025 | 1,307.70 | 1,329.10 | 1,290.00 | 1,296.00 | 1,296.00 | -1.89% | 124,810 |
| Sep 23, 2025 | 1,337.50 | 1,341.40 | 1,314.10 | 1,320.90 | 1,320.90 | -0.62% | 81,756 |
| Sep 22, 2025 | 1,341.80 | 1,354.00 | 1,322.10 | 1,329.20 | 1,329.20 | -0.64% | 79,924 |
| Sep 19, 2025 | 1,345.00 | 1,345.60 | 1,325.00 | 1,337.80 | 1,337.80 | 0.18% | 155,436 |
| Sep 18, 2025 | 1,370.00 | 1,380.00 | 1,325.90 | 1,335.40 | 1,335.40 | -0.46% | 127,578 |
| Sep 17, 2025 | 1,369.90 | 1,374.70 | 1,334.90 | 1,341.60 | 1,341.60 | -1.48% | 100,276 |
| Sep 16, 2025 | 1,351.90 | 1,374.60 | 1,340.40 | 1,361.70 | 1,361.70 | 1.35% | 147,724 |
| Sep 15, 2025 | 1,357.80 | 1,362.40 | 1,331.80 | 1,343.60 | 1,343.60 | -0.58% | 225,535 |
| Sep 12, 2025 | 1,332.70 | 1,358.00 | 1,321.10 | 1,351.50 | 1,351.50 | 1.62% | 237,037 |
| Sep 11, 2025 | 1,371.90 | 1,385.00 | 1,326.00 | 1,330.00 | 1,330.00 | -2.91% | 69,958 |
| Sep 10, 2025 | 1,339.50 | 1,375.00 | 1,329.30 | 1,369.80 | 1,369.80 | -0.10% | 292,702 |
| Sep 9, 2025 | 1,363.00 | 1,380.90 | 1,345.10 | 1,371.20 | 1,371.20 | 0.60% | 67,927 |
| Sep 8, 2025 | 1,357.00 | 1,382.40 | 1,351.10 | 1,363.00 | 1,363.00 | 0.44% | 71,309 |
| Sep 5, 2025 | 1,351.90 | 1,380.00 | 1,336.20 | 1,357.00 | 1,357.00 | 0.56% | 102,297 |
| Sep 4, 2025 | 1,390.00 | 1,399.80 | 1,340.10 | 1,349.40 | 1,349.40 | 0.33% | 143,633 |
| Sep 3, 2025 | 1,340.20 | 1,359.50 | 1,332.10 | 1,344.90 | 1,344.90 | 0.84% | 58,914 |
| Sep 2, 2025 | 1,317.00 | 1,349.80 | 1,302.90 | 1,333.70 | 1,333.70 | 1.29% | 149,266 |
| Sep 1, 2025 | 1,299.80 | 1,323.50 | 1,286.20 | 1,316.70 | 1,316.70 | 1.24% | 73,760 |
| Aug 29, 2025 | 1,302.00 | 1,316.00 | 1,285.10 | 1,300.60 | 1,300.60 | -0.08% | 63,439 |
| Aug 28, 2025 | 1,286.90 | 1,307.10 | 1,267.00 | 1,301.60 | 1,296.60 | 1.29% | 65,921 |
| Aug 26, 2025 | 1,309.00 | 1,309.50 | 1,275.00 | 1,285.00 | 1,280.06 | -1.83% | 159,609 |
| Aug 25, 2025 | 1,302.00 | 1,315.00 | 1,300.50 | 1,309.00 | 1,303.97 | 0.61% | 77,875 |
| Aug 22, 2025 | 1,313.00 | 1,316.00 | 1,295.00 | 1,301.00 | 1,296.00 | -1.15% | 83,710 |
| Aug 21, 2025 | 1,300.00 | 1,327.00 | 1,298.60 | 1,316.10 | 1,311.04 | 1.39% | 126,166 |
| Aug 20, 2025 | 1,289.90 | 1,324.30 | 1,285.90 | 1,298.10 | 1,293.11 | 1.00% | 115,121 |
| Aug 19, 2025 | 1,310.00 | 1,310.00 | 1,278.00 | 1,285.20 | 1,280.26 | -1.13% | 233,411 |
| Aug 18, 2025 | 1,289.80 | 1,335.90 | 1,282.40 | 1,299.90 | 1,294.91 | 4.77% | 910,775 |
| Aug 14, 2025 | 1,235.00 | 1,259.00 | 1,223.10 | 1,240.70 | 1,235.93 | -0.05% | 134,694 |
| Aug 13, 2025 | 1,255.00 | 1,263.80 | 1,232.60 | 1,241.30 | 1,236.53 | -0.14% | 77,359 |
| Aug 12, 2025 | 1,274.10 | 1,288.80 | 1,237.00 | 1,243.10 | 1,238.32 | -1.50% | 121,014 |
| Aug 11, 2025 | 1,257.20 | 1,270.60 | 1,248.80 | 1,262.00 | 1,257.15 | -0.21% | 81,614 |
| Aug 8, 2025 | 1,295.00 | 1,303.70 | 1,257.00 | 1,264.60 | 1,259.74 | -2.32% | 89,083 |
| Aug 7, 2025 | 1,320.00 | 1,332.80 | 1,259.20 | 1,294.70 | 1,289.73 | -2.42% | 123,257 |
| Aug 6, 2025 | 1,315.20 | 1,345.60 | 1,310.10 | 1,326.80 | 1,321.70 | 0.73% | 67,935 |
| Aug 5, 2025 | 1,337.00 | 1,338.90 | 1,311.00 | 1,317.20 | 1,312.14 | -1.48% | 66,910 |
| Aug 4, 2025 | 1,319.90 | 1,343.90 | 1,311.00 | 1,337.00 | 1,331.86 | 1.63% | 340,338 |
| Aug 1, 2025 | 1,325.00 | 1,345.70 | 1,311.00 | 1,315.60 | 1,310.55 | -1.42% | 45,471 |
| Jul 31, 2025 | 1,349.40 | 1,369.90 | 1,322.70 | 1,334.60 | 1,329.47 | -3.57% | 219,175 |
| Jul 30, 2025 | 1,399.00 | 1,401.00 | 1,372.60 | 1,384.00 | 1,378.68 | -0.42% | 195,464 |
| Jul 29, 2025 | 1,379.70 | 1,399.10 | 1,341.60 | 1,389.90 | 1,384.56 | 0.74% | 273,836 |
| Jul 28, 2025 | 1,380.00 | 1,388.70 | 1,352.50 | 1,379.70 | 1,374.40 | -1.38% | 251,012 |
| Jul 25, 2025 | 1,410.80 | 1,431.50 | 1,388.00 | 1,399.00 | 1,393.63 | -0.84% | 205,070 |
| Jul 24, 2025 | 1,435.00 | 1,446.90 | 1,404.00 | 1,410.80 | 1,405.38 | -2.39% | 87,717 |
| Jul 23, 2025 | 1,450.00 | 1,473.80 | 1,416.40 | 1,445.40 | 1,439.85 | 0.72% | 530,848 |
| Jul 22, 2025 | 1,432.80 | 1,460.00 | 1,420.00 | 1,435.10 | 1,429.59 | 0.18% | 344,515 |
| Jul 21, 2025 | 1,442.10 | 1,442.10 | 1,418.30 | 1,432.50 | 1,427.00 | -0.84% | 278,285 |
| Jul 18, 2025 | 1,405.00 | 1,462.00 | 1,392.40 | 1,444.70 | 1,439.15 | 2.84% | 586,408 |
| Jul 17, 2025 | 1,381.90 | 1,410.00 | 1,363.00 | 1,404.80 | 1,399.40 | 2.23% | 273,855 |
| Jul 16, 2025 | 1,383.80 | 1,388.90 | 1,354.90 | 1,374.20 | 1,368.92 | -0.69% | 93,481 |
| Jul 15, 2025 | 1,377.20 | 1,402.90 | 1,365.40 | 1,383.80 | 1,378.48 | -0.04% | 165,918 |
| Jul 14, 2025 | 1,375.90 | 1,391.30 | 1,364.90 | 1,384.40 | 1,379.08 | 0.87% | 206,209 |