Windlas Biotech Limited (NSE:WINDLAS)
India
· Delayed Price · Currency is INR 857.80
+2.25 (0.26%)
Apr 29, 2026, 12:10 PM IST
Windlas Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 856.60 | 861.90 | 854.05 | 860.05 | - | 0.53% | 4,667 |
| Apr 28, 2026 | 864.00 | 866.10 | 850.30 | 855.55 | 855.55 | -1.38% | 20,739 |
| Apr 27, 2026 | 855.00 | 878.00 | 852.55 | 867.55 | 867.55 | 0.87% | 23,680 |
| Apr 24, 2026 | 866.80 | 875.95 | 842.00 | 860.05 | 860.05 | -3.86% | 67,539 |
| Apr 23, 2026 | 884.00 | 898.80 | 875.00 | 894.55 | 894.55 | 1.84% | 61,564 |
| Apr 22, 2026 | 885.00 | 893.10 | 870.00 | 878.35 | 878.35 | -0.59% | 40,231 |
| Apr 21, 2026 | 880.00 | 886.65 | 872.10 | 883.55 | 883.55 | 0.84% | 35,948 |
| Apr 20, 2026 | 873.00 | 881.90 | 865.00 | 876.20 | 876.20 | 1.09% | 50,183 |
| Apr 17, 2026 | 877.40 | 887.00 | 848.05 | 866.75 | 866.75 | -0.47% | 253,280 |
| Apr 16, 2026 | 879.80 | 879.80 | 860.50 | 870.80 | 870.80 | 0.52% | 32,798 |
| Apr 15, 2026 | 844.00 | 875.00 | 844.00 | 866.30 | 866.30 | 6.40% | 65,372 |
| Apr 13, 2026 | 798.00 | 820.00 | 777.85 | 814.20 | 814.20 | 1.65% | 29,018 |
| Apr 10, 2026 | 800.15 | 813.15 | 795.00 | 801.00 | 801.00 | 0.23% | 23,270 |
| Apr 9, 2026 | 793.95 | 814.05 | 770.50 | 799.20 | 799.20 | 1.45% | 35,465 |
| Apr 8, 2026 | 800.00 | 800.00 | 775.50 | 787.75 | 787.75 | 2.20% | 27,003 |
| Apr 7, 2026 | 774.00 | 776.40 | 757.70 | 770.80 | 770.80 | -0.03% | 41,701 |
| Apr 6, 2026 | 775.95 | 780.00 | 756.95 | 771.05 | 771.05 | 0.86% | 43,996 |
| Apr 2, 2026 | 767.65 | 788.95 | 747.15 | 764.50 | 764.50 | -0.41% | 37,650 |
| Apr 1, 2026 | 747.95 | 775.00 | 743.20 | 767.65 | 767.65 | 4.19% | 22,215 |
| Mar 30, 2026 | 762.95 | 777.70 | 725.00 | 736.75 | 736.75 | -3.69% | 63,021 |
| Mar 27, 2026 | 779.00 | 779.00 | 747.10 | 765.00 | 765.00 | -1.94% | 49,116 |
| Mar 25, 2026 | 770.00 | 786.00 | 760.00 | 780.15 | 780.15 | 2.22% | 65,282 |
| Mar 24, 2026 | 734.00 | 767.10 | 730.00 | 763.20 | 763.20 | 4.65% | 42,891 |
| Mar 23, 2026 | 725.00 | 734.95 | 714.00 | 729.30 | 729.30 | 0.27% | 48,351 |
| Mar 20, 2026 | 718.40 | 735.00 | 718.40 | 727.30 | 727.30 | 1.25% | 17,343 |
| Mar 19, 2026 | 720.00 | 730.55 | 710.00 | 718.35 | 718.35 | -1.78% | 19,473 |
| Mar 18, 2026 | 725.55 | 739.30 | 720.05 | 731.40 | 731.40 | 0.81% | 15,133 |
| Mar 17, 2026 | 716.30 | 730.00 | 706.50 | 725.55 | 725.55 | 2.81% | 24,425 |
| Mar 16, 2026 | 719.75 | 719.75 | 697.40 | 705.75 | 705.75 | -2.43% | 59,374 |
| Mar 13, 2026 | 736.20 | 755.00 | 717.40 | 723.35 | 723.35 | -1.85% | 35,531 |
| Mar 12, 2026 | 742.35 | 755.00 | 727.65 | 737.00 | 737.00 | -0.72% | 20,049 |
| Mar 11, 2026 | 750.00 | 769.80 | 738.15 | 742.35 | 742.35 | -1.59% | 36,004 |
| Mar 10, 2026 | 738.75 | 762.00 | 732.25 | 754.35 | 754.35 | 3.12% | 49,611 |
| Mar 9, 2026 | 737.00 | 742.20 | 706.90 | 731.50 | 731.50 | -1.59% | 41,120 |
| 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 |