Skip to main content
WNS (Holdings) Limited (WNS)
Oct 17, 2025 - WNS was delisted (reason: acquired by Capgemini)
76.48
+0.08 (0.10%)
Inactive · Last trade price on Oct 16, 2025

WNS (Holdings) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202576.4076.4876.3976.4876.480.10%2,862,529
Oct 15, 202576.3576.4076.3176.4076.400.05%1,414,286
Oct 14, 202576.3176.3976.3076.3676.360.09%1,922,849
Oct 13, 202576.3476.3476.2976.2976.29-0.01%1,021,302
Oct 10, 202576.3776.3976.2876.3076.300.01%2,528,311
Oct 9, 202576.3376.3776.2976.2976.29-0.03%1,339,088
Oct 8, 202576.2976.3776.2976.3176.310.03%514,085
Oct 7, 202576.2976.3476.2776.2976.29-0.03%1,230,666
Oct 6, 202576.2876.3576.2776.3176.310.01%303,696
Oct 3, 202576.2576.3576.2576.3076.300.08%1,213,207
Oct 2, 202576.2576.3276.2276.2476.24-0.01%813,212
Oct 1, 202576.2776.2876.2376.2576.25-0.03%845,842
Sep 30, 202576.1776.3076.1776.2776.270.11%710,477
Sep 29, 202576.1876.2176.1576.1976.190.03%329,757
Sep 26, 202576.1376.2076.1376.1776.170.04%390,145
Sep 25, 202576.1576.1576.1276.1476.140.07%1,791,653
Sep 24, 202576.1876.1876.0776.0976.090.09%3,556,895
Sep 23, 202576.1776.2076.0176.0276.02-0.22%2,885,793
Sep 22, 202576.1076.2376.1076.1976.19-2,863,456
Sep 19, 202576.1976.3076.1576.1976.19-1,317,972
Sep 18, 202576.2376.2576.1776.1976.19-0.01%353,524
Sep 17, 202576.1876.2476.1276.2076.200.69%855,841
Sep 16, 202575.7575.7775.5775.6875.68-0.01%771,213
Sep 15, 202575.6975.7175.5675.6975.690.08%504,787
Sep 12, 202575.5975.7175.4875.6375.63-0.15%305,798
Sep 11, 202575.5075.8475.4875.7475.740.30%523,425
Sep 10, 202575.4475.5475.4275.5175.510.08%558,317
Sep 9, 202575.5175.5175.4175.4575.45-0.08%739,689
Sep 8, 202575.4575.5475.4175.5175.510.15%1,674,851
Sep 5, 202575.4575.4775.3975.4075.40-965,421
Sep 4, 202575.4075.4975.4075.4075.40-0.01%523,619
Sep 3, 202575.3775.5375.3775.4175.410.08%845,499
Sep 2, 202575.4575.5575.3275.3575.35-0.13%612,511
Aug 29, 202575.5575.5675.4575.4575.45-0.05%540,408
Aug 28, 202575.5075.5475.3975.4975.490.05%562,952
Aug 27, 202575.5575.5575.4275.4575.45-402,491
Aug 26, 202575.4875.5875.3975.4575.45-0.08%500,589
Aug 25, 202575.4475.5275.4275.5175.510.17%393,711
Aug 22, 202575.4975.5275.2775.3875.38-0.17%507,106
Aug 21, 202575.3275.5275.2675.5175.510.28%244,086
Aug 20, 202575.2075.5875.1275.3075.300.20%724,168
Aug 19, 202575.1275.3075.0775.1575.150.01%447,129
Aug 18, 202575.0575.3275.0075.1475.140.16%407,486
Aug 15, 202574.9575.1974.9175.0275.020.09%896,573
Aug 14, 202575.1875.2074.9574.9574.95-0.31%430,262
Aug 13, 202575.1975.2175.0875.1875.180.21%413,562
Aug 12, 202575.0275.1274.9175.0275.020.15%485,552
Aug 11, 202574.8874.9874.8674.9174.910.08%522,547
Aug 8, 202574.8474.9374.8374.8574.850.03%962,581
Aug 7, 202574.8575.0074.8174.8374.83-0.03%1,344,419
Aug 6, 202574.8274.8774.8174.8574.850.03%467,495
Aug 5, 202574.8174.9074.7774.8374.830.04%1,357,183
Aug 4, 202574.8174.9674.7774.8074.80-0.03%671,051
Aug 1, 202574.7574.9474.7574.8274.820.04%1,057,353
Jul 31, 202574.8674.9074.7674.7974.79-0.15%1,256,029
Jul 30, 202574.8075.1474.7674.9074.900.16%1,400,728
Jul 29, 202574.7574.7974.7574.7874.780.04%1,129,260
Jul 28, 202574.7374.7774.6974.7574.750.04%1,562,645
Jul 25, 202574.8274.8274.7074.7274.72-0.08%1,049,188
Jul 24, 202574.6875.0974.6774.7874.780.12%1,505,838
Jul 23, 202574.7574.7874.6574.6974.69-0.07%2,069,041
Jul 22, 202574.7674.9574.7174.7474.74-0.07%2,286,825
Jul 21, 202574.7574.8574.7274.7974.790.01%1,603,491
Jul 18, 202574.6074.7874.6074.7874.780.24%1,901,481
Jul 17, 202574.6374.7074.6074.6074.60-0.07%3,951,901
Jul 16, 202574.7574.7574.6174.6574.65-3,067,997
Jul 15, 202574.7274.7674.6374.6574.65-0.05%6,079,796
Jul 14, 202574.7474.8374.6974.6974.69-0.01%5,839,844
Jul 11, 202574.8174.8574.7074.7074.70-0.19%3,445,998
Jul 10, 202574.9474.9474.7174.8474.84-0.08%5,743,585
Jul 9, 202574.7774.9674.7274.9074.900.21%5,648,258
Jul 8, 202574.7174.8074.6874.7474.740.05%10,819,929
Jul 7, 202574.6974.8474.5074.7074.7014.26%22,593,152
Jul 3, 202565.5166.9764.9965.3865.380.40%707,465
Jul 2, 202564.6066.0163.2665.1265.120.76%1,078,517
Jul 1, 202564.0065.8163.1964.6364.632.20%882,861
Jun 30, 202560.6064.3260.6063.2463.244.63%1,418,795
Jun 27, 202559.5461.4759.0060.4460.442.15%1,532,708
Jun 26, 202557.8459.3156.7159.1759.172.99%716,309
Jun 25, 202558.0258.2856.2357.4557.45-1.53%744,732
Jun 24, 202559.0759.0757.2358.3458.340.31%678,122
Jun 23, 202555.4458.4255.2458.1658.165.36%1,060,275
Jun 20, 202558.8058.8054.5655.2055.20-5.74%1,413,771
Jun 18, 202559.8160.1358.2558.5658.56-1.36%515,774
Jun 17, 202559.2359.9358.7259.3759.37-0.08%600,303
Jun 16, 202560.1760.8559.0959.4259.42-0.45%445,005
Jun 13, 202560.0560.8859.5059.6959.69-1.58%372,643
Jun 12, 202560.2161.0059.4360.6560.650.03%453,943
Jun 11, 202560.0060.8958.5060.6360.631.37%655,303
Jun 10, 202559.7560.1659.3559.8159.810.34%863,566
Jun 9, 202559.9660.2859.1259.6159.61-0.25%438,522
Jun 6, 202558.4460.2358.0359.7659.763.44%561,952
Jun 5, 202558.2758.6457.0757.7757.77-0.70%363,731
Jun 4, 202557.7258.3957.2058.1858.181.24%549,524
Jun 3, 202559.2859.2857.3057.4757.47-0.35%453,495
Jun 2, 202557.6058.3957.2057.6757.67-0.55%495,448
May 30, 202557.4258.5656.9557.9957.990.76%909,443
May 29, 202557.4157.9056.3857.5557.550.23%611,773
May 28, 202556.8957.5356.3057.4257.420.42%633,956
May 27, 202558.0058.7656.8557.1857.18-1.06%674,925