Windlas Biotech Limited (NSE:WINDLAS)
India
· Delayed Price · Currency is INR 743.35
-11.70 (-1.55%)
At close: Mar 6, 2026
Windlas Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 755.05 | 775.00 | 737.00 | 743.35 | 743.35 | -1.55% | 30,511 |
| Mar 5, 2026 | 756.00 | 772.85 | 749.00 | 755.05 | 755.05 | -0.09% | 20,756 |
| Mar 4, 2026 | 745.00 | 766.90 | 731.00 | 755.70 | 755.70 | 0.58% | 28,257 |
| Mar 2, 2026 | 740.00 | 758.95 | 735.00 | 751.35 | 751.35 | -0.48% | 31,826 |
| Feb 27, 2026 | 766.30 | 767.95 | 751.85 | 755.00 | 755.00 | -1.35% | 12,462 |
| Feb 26, 2026 | 756.00 | 772.60 | 756.00 | 765.30 | 765.30 | 0.88% | 11,693 |
| Feb 25, 2026 | 768.90 | 790.00 | 752.00 | 758.65 | 758.65 | -0.35% | 18,923 |
| Feb 24, 2026 | 774.05 | 778.00 | 746.00 | 761.30 | 761.30 | -1.32% | 31,548 |
| Feb 23, 2026 | 800.00 | 802.00 | 766.00 | 771.45 | 771.45 | -1.15% | 20,492 |
| Feb 20, 2026 | 778.90 | 790.75 | 778.15 | 780.40 | 780.40 | 0.37% | 12,244 |
| Feb 19, 2026 | 782.65 | 798.95 | 775.50 | 777.55 | 777.55 | -1.17% | 16,965 |
| Feb 18, 2026 | 790.25 | 792.95 | 779.95 | 786.75 | 786.75 | -0.11% | 13,211 |
| Feb 17, 2026 | 787.45 | 798.00 | 780.60 | 787.60 | 787.60 | 0.02% | 20,780 |
| Feb 16, 2026 | 798.00 | 818.00 | 785.00 | 787.45 | 787.45 | -2.17% | 18,033 |
| Feb 13, 2026 | 797.80 | 812.60 | 782.55 | 804.90 | 804.90 | 0.89% | 39,088 |
| Feb 12, 2026 | 795.60 | 812.00 | 783.15 | 797.80 | 797.80 | 0.76% | 38,631 |
| Feb 11, 2026 | 845.50 | 845.50 | 780.60 | 791.75 | 791.75 | -7.09% | 117,364 |
| Feb 10, 2026 | 881.85 | 881.85 | 843.35 | 852.15 | 852.15 | -2.21% | 26,618 |
| Feb 9, 2026 | 864.30 | 897.30 | 861.00 | 871.40 | 871.40 | 2.03% | 62,218 |
| Feb 6, 2026 | 849.40 | 869.70 | 805.60 | 854.05 | 854.05 | 2.05% | 85,586 |
| Feb 5, 2026 | 846.00 | 854.55 | 825.00 | 836.90 | 836.90 | -2.07% | 25,952 |
| Feb 4, 2026 | 843.90 | 863.45 | 836.05 | 854.55 | 854.55 | 1.88% | 24,469 |
| Feb 3, 2026 | 875.00 | 880.00 | 835.00 | 838.75 | 838.75 | -1.91% | 32,789 |
| Feb 2, 2026 | 818.80 | 928.50 | 804.00 | 855.10 | 855.10 | 2.91% | 69,021 |
| Feb 1, 2026 | 848.90 | 848.90 | 801.85 | 830.95 | 830.95 | -2.11% | 31,464 |
| Jan 30, 2026 | 837.90 | 890.00 | 801.00 | 848.90 | 848.90 | 3.10% | 84,451 |
| Jan 29, 2026 | 785.10 | 878.70 | 766.20 | 823.40 | 823.40 | 4.49% | 43,341 |
| Jan 28, 2026 | 766.20 | 789.75 | 766.00 | 788.05 | 788.05 | 2.37% | 17,454 |
| Jan 27, 2026 | 786.00 | 786.00 | 765.00 | 769.80 | 769.80 | -2.15% | 31,409 |
| Jan 23, 2026 | 802.25 | 810.90 | 781.25 | 786.70 | 786.70 | -2.10% | 21,715 |
| Jan 22, 2026 | 797.00 | 817.00 | 795.00 | 803.55 | 803.55 | 1.45% | 17,916 |
| Jan 21, 2026 | 805.20 | 813.80 | 781.15 | 792.10 | 792.10 | -1.54% | 41,855 |
| Jan 20, 2026 | 851.00 | 855.40 | 800.00 | 804.45 | 804.45 | -5.70% | 39,413 |
| Jan 19, 2026 | 835.00 | 867.55 | 822.00 | 853.10 | 853.10 | 1.41% | 74,259 |
| Jan 16, 2026 | 817.80 | 950.00 | 808.05 | 841.20 | 841.20 | 4.41% | 126,283 |
| Jan 14, 2026 | 780.90 | 837.00 | 760.00 | 805.70 | 805.70 | 3.95% | 59,716 |
| Jan 13, 2026 | 757.00 | 787.00 | 757.00 | 775.10 | 775.10 | 2.61% | 19,969 |
| Jan 12, 2026 | 745.00 | 762.45 | 735.30 | 755.40 | 755.40 | 0.50% | 36,176 |
| Jan 9, 2026 | 764.10 | 767.90 | 745.10 | 751.65 | 751.65 | -1.13% | 30,951 |
| Jan 8, 2026 | 784.30 | 795.00 | 754.55 | 760.25 | 760.25 | -3.07% | 34,792 |
| Jan 7, 2026 | 790.55 | 794.00 | 779.05 | 784.30 | 784.30 | 0.08% | 25,288 |
| Jan 6, 2026 | 802.00 | 802.00 | 777.00 | 783.70 | 783.70 | -1.60% | 28,453 |
| Jan 5, 2026 | 792.80 | 809.00 | 776.50 | 796.45 | 796.45 | 0.96% | 77,602 |
| Jan 2, 2026 | 797.70 | 797.70 | 782.05 | 788.90 | 788.90 | -1.60% | 34,409 |
| Jan 1, 2026 | 808.80 | 808.80 | 781.20 | 801.70 | 801.70 | 0.84% | 30,972 |
| Dec 31, 2025 | 768.40 | 807.70 | 763.00 | 795.05 | 795.05 | 2.37% | 45,970 |
| Dec 30, 2025 | 775.00 | 782.55 | 768.55 | 776.65 | 776.65 | 0.71% | 17,695 |
| Dec 29, 2025 | 797.00 | 797.05 | 765.60 | 771.15 | 771.15 | -3.23% | 47,780 |
| Dec 26, 2025 | 800.00 | 808.45 | 790.00 | 796.85 | 796.85 | -1.12% | 21,515 |
| Dec 24, 2025 | 801.00 | 818.00 | 800.10 | 805.85 | 805.85 | -0.52% | 19,826 |
| Dec 23, 2025 | 789.45 | 815.00 | 779.95 | 810.10 | 810.10 | 2.62% | 39,665 |
| Dec 22, 2025 | 785.00 | 796.20 | 780.50 | 789.45 | 789.45 | 1.51% | 42,944 |
| Dec 19, 2025 | 741.00 | 784.60 | 741.00 | 777.70 | 777.70 | 5.52% | 47,150 |
| Dec 18, 2025 | 750.00 | 753.80 | 731.75 | 737.05 | 737.05 | -1.77% | 45,369 |
| Dec 17, 2025 | 772.20 | 773.05 | 743.50 | 750.30 | 750.30 | -2.46% | 34,387 |
| Dec 16, 2025 | 789.80 | 789.80 | 760.30 | 769.25 | 769.25 | -1.50% | 65,880 |
| Dec 15, 2025 | 789.80 | 796.30 | 772.25 | 781.00 | 781.00 | -0.13% | 59,410 |
| Dec 12, 2025 | 790.00 | 791.00 | 777.25 | 782.00 | 782.00 | -1.01% | 25,919 |
| Dec 11, 2025 | 784.05 | 803.65 | 771.05 | 790.00 | 790.00 | 1.37% | 59,290 |
| Dec 10, 2025 | 749.00 | 790.00 | 749.00 | 779.30 | 779.30 | 3.51% | 67,284 |
| Dec 9, 2025 | 759.20 | 769.30 | 741.45 | 752.85 | 752.85 | -0.09% | 90,198 |
| Dec 8, 2025 | 766.00 | 769.40 | 750.50 | 753.55 | 753.55 | -2.06% | 28,791 |
| Dec 5, 2025 | 784.45 | 804.00 | 766.25 | 769.40 | 769.40 | -2.63% | 24,194 |
| Dec 4, 2025 | 790.00 | 795.95 | 774.00 | 790.15 | 790.15 | 0.55% | 30,064 |
| Dec 3, 2025 | 780.25 | 792.60 | 772.15 | 785.85 | 785.85 | 0.72% | 26,091 |
| Dec 2, 2025 | 794.85 | 794.85 | 771.95 | 780.25 | 780.25 | -0.86% | 52,582 |
| Dec 1, 2025 | 788.00 | 803.30 | 785.00 | 787.00 | 787.00 | 0.43% | 37,742 |
| Nov 28, 2025 | 800.00 | 807.90 | 778.00 | 783.60 | 783.60 | -1.45% | 31,560 |
| Nov 27, 2025 | 798.40 | 806.30 | 790.35 | 795.15 | 795.15 | -0.41% | 15,414 |
| Nov 26, 2025 | 789.35 | 806.70 | 789.35 | 798.40 | 798.40 | 1.15% | 47,955 |
| Nov 25, 2025 | 773.05 | 795.00 | 772.95 | 789.30 | 789.30 | 2.17% | 23,963 |
| Nov 24, 2025 | 794.00 | 794.10 | 768.15 | 772.55 | 772.55 | -2.71% | 68,751 |
| Nov 21, 2025 | 801.05 | 814.30 | 791.00 | 794.05 | 794.05 | -1.27% | 36,533 |
| Nov 20, 2025 | 809.10 | 821.00 | 803.00 | 804.25 | 804.25 | -1.26% | 45,374 |
| Nov 19, 2025 | 811.60 | 824.15 | 794.50 | 814.50 | 814.50 | 0.86% | 70,251 |
| Nov 18, 2025 | 835.10 | 835.15 | 802.95 | 807.55 | 807.55 | -2.61% | 94,263 |
| Nov 17, 2025 | 822.00 | 855.55 | 820.80 | 829.20 | 829.20 | 1.04% | 60,710 |
| Nov 14, 2025 | 834.70 | 834.70 | 814.45 | 820.65 | 820.65 | -1.23% | 35,890 |
| Nov 13, 2025 | 839.00 | 848.40 | 825.35 | 830.90 | 830.90 | -0.97% | 48,599 |
| Nov 12, 2025 | 844.80 | 847.55 | 831.00 | 839.00 | 839.00 | -0.30% | 49,624 |
| Nov 11, 2025 | 855.00 | 864.55 | 835.30 | 841.50 | 841.50 | -1.05% | 75,881 |
| Nov 10, 2025 | 866.00 | 869.55 | 846.15 | 850.40 | 850.40 | -2.24% | 74,186 |
| Nov 7, 2025 | 922.30 | 922.30 | 855.00 | 869.85 | 869.85 | -5.74% | 290,749 |
| Nov 6, 2025 | 951.80 | 951.80 | 913.10 | 922.80 | 922.80 | -1.59% | 41,840 |
| Nov 4, 2025 | 958.45 | 967.35 | 930.10 | 937.75 | 937.75 | -2.16% | 31,722 |
| Nov 3, 2025 | 955.00 | 986.00 | 941.60 | 958.45 | 958.45 | 1.37% | 63,868 |
| Oct 31, 2025 | 946.95 | 948.00 | 936.60 | 945.50 | 945.50 | -0.15% | 8,789 |
| Oct 30, 2025 | 956.30 | 963.95 | 941.45 | 946.95 | 946.95 | -0.98% | 17,520 |
| Oct 29, 2025 | 941.00 | 957.95 | 927.75 | 956.30 | 956.30 | 2.88% | 30,106 |
| Oct 28, 2025 | 941.20 | 943.00 | 923.00 | 929.50 | 929.50 | -1.24% | 13,003 |
| Oct 27, 2025 | 937.70 | 943.10 | 925.55 | 941.20 | 941.20 | 1.33% | 22,630 |
| Oct 24, 2025 | 940.00 | 941.95 | 921.50 | 928.85 | 928.85 | -1.12% | 24,822 |
| Oct 23, 2025 | 950.00 | 959.00 | 930.90 | 939.35 | 939.35 | -1.26% | 37,676 |
| Oct 21, 2025 | 945.00 | 957.90 | 944.95 | 951.35 | 951.35 | 1.13% | 18,755 |
| Oct 20, 2025 | 935.50 | 944.75 | 929.00 | 940.75 | 940.75 | 1.46% | 22,806 |
| Oct 17, 2025 | 914.30 | 930.60 | 914.30 | 927.20 | 927.20 | 0.59% | 18,410 |
| Oct 16, 2025 | 907.65 | 925.55 | 907.65 | 921.75 | 921.75 | 0.96% | 18,258 |
| Oct 15, 2025 | 906.65 | 918.90 | 904.65 | 913.00 | 913.00 | -0.35% | 39,991 |
| Oct 14, 2025 | 908.00 | 922.55 | 904.65 | 916.25 | 916.25 | 0.44% | 53,127 |
| Oct 13, 2025 | 910.00 | 921.45 | 906.05 | 912.20 | 912.20 | -0.26% | 24,473 |