Windlas Biotech Ltd. WINDLAS
NSE · India · Health Technology
INR 1,082.40-8.90 (-0.82%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,091.30 | -0.45% | INR 1,107.50 | INR 1,139.90 | INR 1,081.00 | 56.20K |
| 2026-09-29 | INR 1,096.25 | -0.57% | INR 1,090.05 | INR 1,123.95 | INR 1,085.00 | 109.38K |
| 2026-09-28 | INR 1,102.55 | 0.00% | INR 1,108.00 | INR 1,138.95 | INR 1,085.45 | 116.39K |
| 2026-09-25 | INR 1,102.55 | +0.80% | INR 1,090.40 | INR 1,106.00 | INR 1,080.00 | 41.77K |
| 2026-09-24 | INR 1,093.80 | +1.52% | INR 1,070.20 | INR 1,099.00 | INR 1,065.45 | 53.56K |
| 2026-09-23 | INR 1,077.45 | -2.25% | INR 1,105.00 | INR 1,107.65 | INR 1,070.00 | 95.36K |
| 2026-09-22 | INR 1,102.30 | -2.40% | INR 1,138.50 | INR 1,148.00 | INR 1,092.30 | 51.62K |
| 2026-09-21 | INR 1,129.40 | +1.80% | INR 1,111.00 | INR 1,140.00 | INR 1,085.60 | 132.48K |
| 2026-09-18 | INR 1,109.45 | -0.73% | INR 1,119.85 | INR 1,136.60 | INR 1,104.35 | 71.13K |
| 2026-09-17 | INR 1,117.60 | +3.96% | INR 1,075.05 | INR 1,126.45 | INR 1,075.00 | 117.38K |
| 2026-09-16 | INR 1,075.05 | -2.10% | INR 1,094.95 | INR 1,099.95 | INR 1,050.80 | 113.55K |
| 2026-09-15 | INR 1,098.15 | -2.75% | INR 1,137.00 | INR 1,144.00 | INR 1,084.00 | 83.58K |
| 2026-09-14 | INR 1,129.25 | 0.00% | INR 1,129.25 | INR 1,129.25 | INR 1,129.25 | 0 |
| 2026-09-11 | INR 1,129.25 | -0.01% | INR 1,127.10 | INR 1,141.90 | INR 1,110.75 | 66.75K |
| 2026-09-10 | INR 1,129.40 | -1.14% | INR 1,140.00 | INR 1,157.00 | INR 1,125.05 | 57.45K |
| 2026-09-09 | INR 1,142.45 | -0.32% | INR 1,145.00 | INR 1,174.75 | INR 1,132.75 | 145.84K |
| 2026-09-08 | INR 1,146.10 | -0.75% | INR 1,164.00 | INR 1,164.00 | INR 1,123.25 | 113.12K |
| 2026-09-07 | INR 1,154.75 | +2.52% | INR 1,150.00 | INR 1,181.90 | INR 1,145.00 | 275.99K |
| 2026-09-04 | INR 1,126.35 | -0.07% | INR 1,129.90 | INR 1,152.40 | INR 1,115.00 | 190.85K |
| 2026-09-03 | INR 1,127.10 | +2.78% | INR 1,105.35 | INR 1,148.00 | INR 1,090.00 | 418.19K |
| 2026-09-02 | INR 1,096.60 | +8.75% | INR 1,017.80 | INR 1,110.00 | INR 1,003.05 | 1.56M |
| 2026-09-01 | INR 1,008.35 | +1.42% | INR 994.60 | INR 1,015.95 | INR 986.10 | 45.87K |
| 2026-08-31 | INR 994.20 | -0.44% | INR 998.55 | INR 1,020.00 | INR 990.00 | 76.65K |
| 2026-08-28 | INR 998.55 | +1.15% | INR 990.35 | INR 1,004.90 | INR 978.05 | 33.75K |
| 2026-08-27 | INR 987.15 | +0.89% | INR 988.30 | INR 1,010.00 | INR 972.00 | 29.84K |
| 2026-08-26 | INR 978.40 | -1.27% | INR 991.25 | INR 1,002.90 | INR 965.45 | 58.24K |
| 2026-08-25 | INR 990.95 | -0.08% | INR 996.00 | INR 1,018.95 | INR 984.05 | 82.13K |
| 2026-08-24 | INR 991.75 | -0.19% | INR 998.00 | INR 1,035.90 | INR 985.00 | 151.97K |
| 2026-08-21 | INR 993.60 | +0.55% | INR 990.00 | INR 1,009.80 | INR 954.05 | 173.12K |
| 2026-08-20 | INR 988.20 | +2.41% | INR 970.90 | INR 996.00 | INR 950.30 | 148.50K |
| 2026-08-19 | INR 964.95 | +5.12% | INR 919.50 | INR 1,000.60 | INR 915.05 | 434.78K |
| 2026-08-18 | INR 917.95 | -1.66% | INR 939.00 | INR 939.00 | INR 911.95 | 36.70K |
| 2026-08-17 | INR 933.40 | -1.69% | INR 953.70 | INR 964.95 | INR 925.10 | 66.28K |
| 2026-08-14 | INR 949.45 | -0.01% | INR 948.20 | INR 970.00 | INR 941.15 | 143.02K |
| 2026-08-13 | INR 949.50 | +6.12% | INR 890.15 | INR 962.00 | INR 890.15 | 278.84K |
| 2026-08-12 | INR 894.70 | -5.13% | INR 944.90 | INR 957.60 | INR 887.30 | 157.34K |
| 2026-08-11 | INR 943.10 | +12.32% | INR 839.80 | INR 962.00 | INR 808.05 | 2.34M |
| 2026-08-10 | INR 839.65 | -4.89% | INR 882.85 | INR 894.50 | INR 820.50 | 114.66K |
| 2026-08-07 | INR 882.85 | +1.04% | INR 873.05 | INR 888.45 | INR 861.80 | 59.52K |
| 2026-08-06 | INR 873.75 | +1.97% | INR 861.05 | INR 877.00 | INR 861.00 | 29.90K |
| 2026-08-05 | INR 856.85 | -0.63% | INR 862.25 | INR 874.55 | INR 851.10 | 33.05K |
| 2026-08-04 | INR 862.25 | -0.64% | INR 862.05 | INR 879.35 | INR 856.15 | 19.98K |
| 2026-08-03 | INR 867.80 | +1.18% | INR 856.60 | INR 870.00 | INR 856.60 | 11.63K |
| 2026-07-31 | INR 857.70 | -0.26% | INR 859.00 | INR 867.35 | INR 854.60 | 15.77K |
| 2026-07-30 | INR 859.90 | +0.16% | INR 862.85 | INR 879.70 | INR 849.80 | 39.15K |
| 2026-07-29 | INR 858.55 | +1.12% | INR 847.00 | INR 870.00 | INR 841.15 | 26.61K |
| 2026-07-28 | INR 849.00 | -0.99% | INR 854.00 | INR 862.40 | INR 848.30 | 13.44K |
| 2026-07-27 | INR 857.50 | -0.05% | INR 871.00 | INR 874.00 | INR 853.00 | 23.57K |
| 2026-07-24 | INR 857.95 | -0.41% | INR 861.45 | INR 863.95 | INR 835.55 | 31.66K |
| 2026-07-23 | INR 861.45 | -0.97% | INR 864.50 | INR 872.00 | INR 851.05 | 20.55K |
| 2026-07-22 | INR 869.90 | -1.20% | INR 880.50 | INR 894.00 | INR 858.10 | 35.79K |
| 2026-07-21 | INR 880.50 | +1.03% | INR 871.00 | INR 890.00 | INR 861.05 | 31.94K |
| 2026-07-20 | INR 871.55 | +3.23% | INR 840.00 | INR 876.40 | INR 840.00 | 52.13K |
| 2026-07-17 | INR 844.25 | -0.71% | INR 850.25 | INR 854.75 | INR 833.25 | 48.99K |
| 2026-07-16 | INR 850.25 | +1.20% | INR 838.30 | INR 869.95 | INR 831.05 | 105.17K |
| 2026-07-15 | INR 840.15 | -1.28% | INR 852.00 | INR 859.50 | INR 831.40 | 84.99K |
| 2026-07-14 | INR 851.05 | -0.14% | INR 857.85 | INR 870.00 | INR 844.20 | 47.67K |
| 2026-07-13 | INR 852.25 | +2.69% | INR 828.00 | INR 853.45 | INR 826.00 | 48.16K |
| 2026-07-10 | INR 829.95 | +0.49% | INR 839.00 | INR 847.80 | INR 827.30 | 36.42K |
| 2026-07-09 | INR 825.90 | -0.22% | INR 831.00 | INR 842.40 | INR 823.00 | 47.73K |
| 2026-07-08 | INR 827.70 | -3.07% | INR 853.95 | INR 860.60 | INR 820.00 | 56.56K |
| 2026-07-07 | INR 853.95 | -0.51% | INR 859.30 | INR 879.75 | INR 850.00 | 29.12K |
| 2026-07-06 | INR 858.30 | -1.56% | INR 872.30 | INR 881.40 | INR 850.00 | 46.50K |
| 2026-07-03 | INR 871.90 | +1.24% | INR 872.60 | INR 891.10 | INR 860.15 | 62.07K |
| 2026-07-02 | INR 861.25 | +0.03% | INR 857.90 | INR 865.70 | INR 841.15 | 63.49K |
| 2026-07-01 | INR 861.00 | +0.20% | INR 859.30 | INR 866.70 | INR 856.05 | 17.23K |
| 2026-06-30 | INR 859.30 | +0.05% | INR 859.05 | INR 877.50 | INR 851.10 | 52.57K |
| 2026-06-29 | INR 858.85 | -0.02% | INR 863.75 | INR 895.80 | INR 850.00 | 82.82K |
| 2026-06-26 | INR 859.00 | 0.00% | INR 859.00 | INR 859.00 | INR 859.00 | 0 |
| 2026-06-25 | INR 859.00 | -0.56% | INR 866.40 | INR 874.00 | INR 854.00 | 24.01K |
| 2026-06-24 | INR 863.80 | +0.94% | INR 874.75 | INR 874.75 | INR 852.45 | 29.01K |
| 2026-06-23 | INR 855.75 | -0.19% | INR 858.00 | INR 878.95 | INR 850.00 | 64.82K |
| 2026-06-22 | INR 857.35 | +5.07% | INR 816.00 | INR 861.00 | INR 814.95 | 74.84K |
| 2026-06-19 | INR 816.00 | +1.03% | INR 807.65 | INR 830.00 | INR 803.05 | 44.78K |
| 2026-06-18 | INR 807.65 | -1.14% | INR 825.00 | INR 829.00 | INR 804.40 | 34.09K |
| 2026-06-17 | INR 817.00 | -1.47% | INR 829.15 | INR 839.00 | INR 806.80 | 66.64K |
| 2026-06-16 | INR 829.15 | +1.21% | INR 820.00 | INR 833.55 | INR 810.00 | 36.42K |
| 2026-06-15 | INR 819.20 | -0.62% | INR 830.00 | INR 837.70 | INR 815.75 | 28.14K |
| 2026-06-12 | INR 824.30 | +1.60% | INR 814.90 | INR 830.00 | INR 806.20 | 65.91K |
| 2026-06-11 | INR 811.30 | -1.03% | INR 821.90 | INR 821.90 | INR 804.00 | 47.37K |
| 2026-06-10 | INR 819.75 | -1.87% | INR 841.75 | INR 841.75 | INR 812.55 | 40.70K |
| 2026-06-09 | INR 835.40 | +2.60% | INR 810.00 | INR 842.95 | INR 810.00 | 46.33K |
| 2026-06-08 | INR 814.20 | +0.01% | INR 800.00 | INR 828.00 | INR 799.20 | 30.08K |
| 2026-06-05 | INR 814.15 | +0.37% | INR 805.20 | INR 818.00 | INR 793.50 | 74.18K |
| 2026-06-04 | INR 811.15 | +0.66% | INR 809.60 | INR 834.95 | INR 804.10 | 28.88K |
| 2026-06-03 | INR 805.85 | -0.79% | INR 812.30 | INR 819.45 | INR 798.20 | 25.04K |
| 2026-06-02 | INR 812.30 | -0.10% | INR 813.10 | INR 828.95 | INR 797.15 | 46.95K |
| 2026-06-01 | INR 813.10 | -2.40% | INR 833.10 | INR 848.00 | INR 810.85 | 36.37K |
| 2026-05-29 | INR 833.10 | +1.63% | INR 812.60 | INR 852.55 | INR 812.60 | 75.11K |
| 2026-05-28 | INR 819.70 | 0.00% | INR 819.70 | INR 819.70 | INR 819.70 | 0 |