BSE - Delayed Quote INR

Windlas Biotech Limited (WINDLAS.BO)

Compare
985.55
-29.70
(-2.93%)
At close: January 10 at 3:29:05 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 995.05 1,045.85 969.75 988.15 988.15 4,753
Jan 9, 2025 1,040.40 1,075.00 1,005.05 1,015.25 1,015.25 4,038
Jan 8, 2025 1,049.40 1,070.60 1,017.15 1,061.65 1,061.65 2,498
Jan 7, 2025 1,019.00 1,033.95 1,008.95 1,028.55 1,028.55 2,747
Jan 6, 2025 980.05 1,029.60 980.05 1,003.15 1,003.15 2,317
Jan 3, 2025 1,031.55 1,033.50 1,003.00 1,008.30 1,008.30 2,712
Jan 2, 2025 1,048.10 1,056.40 1,016.75 1,023.50 1,023.50 2,883
Jan 1, 2025 1,059.95 1,059.95 1,020.00 1,044.55 1,044.55 6,417
Dec 31, 2024 1,020.05 1,060.00 990.20 1,042.10 1,042.10 9,807
Dec 30, 2024 1,050.00 1,070.00 1,015.60 1,031.25 1,031.25 2,749
Dec 27, 2024 1,047.00 1,070.00 1,029.25 1,045.65 1,045.65 885
Dec 26, 2024 1,013.05 1,065.00 1,012.95 1,048.10 1,048.10 3,602
Dec 24, 2024 1,005.05 1,065.30 1,005.05 1,033.70 1,033.70 3,183
Dec 23, 2024 1,001.80 1,039.95 1,000.00 1,023.30 1,023.30 2,016
Dec 20, 2024 1,049.95 1,050.15 1,018.10 1,031.75 1,031.75 3,383
Dec 19, 2024 1,020.55 1,061.95 1,016.45 1,026.40 1,026.40 8,781
Dec 18, 2024 1,084.55 1,084.55 1,053.30 1,057.45 1,057.45 2,433
Dec 17, 2024 1,078.10 1,105.40 1,056.00 1,070.20 1,070.20 2,440
Dec 16, 2024 1,042.45 1,096.75 1,024.90 1,078.10 1,078.10 4,322
Dec 13, 2024 1,058.20 1,058.20 1,023.55 1,042.45 1,042.45 1,864
Dec 12, 2024 1,076.70 1,081.50 1,053.25 1,058.20 1,058.20 1,686
Dec 11, 2024 1,074.40 1,117.55 1,049.30 1,063.45 1,063.45 5,996
Dec 10, 2024 1,105.40 1,111.95 1,045.30 1,099.00 1,099.00 8,765
Dec 9, 2024 1,167.15 1,175.20 1,095.00 1,105.40 1,105.40 4,295
Dec 6, 2024 1,086.70 1,160.85 1,086.70 1,142.75 1,142.75 19,885
Dec 5, 2024 1,108.85 1,108.85 1,073.85 1,086.70 1,086.70 5,247
Dec 4, 2024 1,085.05 1,113.65 1,074.40 1,091.10 1,091.10 5,540
Dec 3, 2024 1,123.35 1,131.85 1,093.50 1,104.15 1,104.15 4,012
Dec 2, 2024 1,071.30 1,131.35 1,069.10 1,123.35 1,123.35 13,056
Nov 29, 2024 1,060.00 1,128.25 1,041.25 1,094.75 1,094.75 9,409
Nov 28, 2024 1,033.80 1,050.00 1,015.00 1,042.30 1,042.30 8,537
Nov 27, 2024 1,012.60 1,039.20 1,003.65 1,014.70 1,014.70 3,511
Nov 26, 2024 1,059.95 1,064.00 998.75 1,024.30 1,024.30 7,760
Nov 25, 2024 962.00 1,146.00 962.00 1,041.85 1,041.85 19,857
Nov 22, 2024 925.30 987.20 908.00 962.45 962.45 4,565
Nov 21, 2024 957.95 980.50 923.25 925.35 925.35 2,681
Nov 19, 2024 990.05 1,011.45 951.60 957.95 957.95 5,062
Nov 18, 2024 1,026.95 1,032.95 980.05 984.95 984.95 2,843
Nov 14, 2024 1,029.30 1,060.00 1,009.00 1,023.95 1,023.95 5,370
Nov 13, 2024 990.75 1,050.00 930.85 1,009.15 1,009.15 15,194
Nov 12, 2024 1,010.00 1,078.45 949.25 990.15 990.15 9,591
Nov 11, 2024 1,056.85 1,100.00 1,014.05 1,023.75 1,023.75 8,906
Nov 8, 2024 1,095.45 1,141.70 1,053.10 1,083.95 1,083.95 14,360
Nov 7, 2024 1,143.80 1,171.90 1,058.25 1,073.95 1,073.95 20,036
Nov 6, 2024 1,055.00 1,197.00 1,055.00 1,130.00 1,130.00 25,822
Nov 4, 2024 1,098.10 1,110.15 1,029.25 1,034.75 1,034.75 10,443
Nov 1, 2024 1,143.45 1,143.45 1,085.00 1,097.15 1,097.15 5,453
Oct 31, 2024 1,028.95 1,139.95 1,015.05 1,118.85 1,118.85 14,529
Oct 29, 2024 937.00 1,045.95 937.00 986.95 986.95 6,962
Oct 28, 2024 945.30 950.00 913.40 941.70 941.70 6,284
Oct 25, 2024 984.80 991.65 949.15 963.75 963.75 2,254
Oct 24, 2024 966.70 997.40 952.05 984.80 984.80 4,050
Oct 23, 2024 915.05 973.00 915.05 956.25 956.25 4,066
Oct 22, 2024 997.35 1,002.35 943.80 949.20 949.20 2,614
Oct 21, 2024 1,025.25 1,026.45 992.00 1,002.05 1,002.05 6,048
Oct 18, 2024 950.20 1,042.00 950.20 1,022.55 1,022.55 6,377
Oct 17, 2024 1,019.95 1,060.00 995.95 1,001.60 1,001.60 7,950
Oct 16, 2024 993.95 1,020.00 990.00 1,016.80 1,016.80 4,094
Oct 15, 2024 960.05 1,003.35 960.00 997.15 997.15 8,314
Oct 14, 2024 964.80 986.60 957.20 975.80 975.80 3,983
Oct 11, 2024 920.15 960.00 905.55 950.50 950.50 13,656
Oct 10, 2024 907.60 937.80 904.20 920.15 920.15 12,970
Oct 9, 2024 865.05 906.90 865.05 899.75 899.75 5,853
Oct 8, 2024 835.00 871.90 832.30 861.35 861.35 4,632
Oct 7, 2024 899.00 899.00 840.80 852.60 852.60 4,829
Oct 4, 2024 883.20 895.00 856.65 882.00 882.00 9,355
Oct 3, 2024 860.00 874.90 840.85 865.85 865.85 9,271
Oct 1, 2024 850.15 879.95 837.45 859.15 859.15 1,847
Sep 30, 2024 865.85 865.85 821.90 835.85 835.85 2,519
Sep 27, 2024 855.85 855.85 824.05 828.60 828.60 3,366
Sep 26, 2024 850.60 850.60 830.55 834.95 834.95 1,504
Sep 25, 2024 849.55 857.00 832.85 850.60 850.60 1,742
Sep 24, 2024 880.70 880.70 837.25 840.45 840.45 1,787
Sep 23, 2024 850.50 878.90 850.50 863.40 863.40 5,136
Sep 20, 2024 869.95 905.60 850.85 883.75 883.75 5,256
Sep 19, 2024 888.20 895.80 851.55 860.95 860.95 2,491
Sep 18, 2024 894.95 894.95 865.70 870.75 870.75 2,949
Sep 17, 2024 5.50 Dividend
Sep 17, 2024 870.45 897.20 869.90 894.95 894.95 1,717
Sep 16, 2024 906.70 907.15 880.00 885.25 879.75 6,811
Sep 13, 2024 895.75 912.90 894.30 906.70 901.07 1,522
Sep 12, 2024 928.20 929.70 891.55 895.75 890.18 6,223
Sep 11, 2024 876.00 950.00 876.00 910.00 904.35 5,148
Sep 10, 2024 910.85 912.00 881.25 887.75 882.23 6,215
Sep 9, 2024 900.65 917.70 867.90 899.70 894.11 6,135
Sep 6, 2024 905.90 929.10 897.00 900.65 895.05 4,195
Sep 5, 2024 902.85 930.00 896.75 904.30 898.68 9,618
Sep 4, 2024 840.50 899.00 825.65 894.20 888.64 24,355
Sep 3, 2024 815.40 844.75 811.25 840.50 835.28 3,397
Sep 2, 2024 805.15 828.00 805.15 815.40 810.33 2,875
Aug 30, 2024 821.00 836.25 818.00 821.30 816.20 2,633
Aug 29, 2024 850.60 850.60 808.05 813.40 808.35 4,951
Aug 28, 2024 835.80 859.65 831.40 840.40 835.18 6,157
Aug 26, 2024 824.60 847.55 814.00 842.75 837.51 5,983
Aug 23, 2024 818.00 826.15 805.25 810.45 805.41 7,194
Aug 22, 2024 826.70 835.15 818.95 830.80 825.64 4,872
Aug 21, 2024 796.15 851.90 783.30 825.10 819.97 7,121
Aug 20, 2024 810.80 818.85 787.50 796.15 791.20 4,642
Aug 19, 2024 837.15 838.15 805.60 809.50 804.47 8,910
Aug 16, 2024 848.50 857.05 821.85 840.30 835.08 4,924
Aug 14, 2024 773.65 844.30 750.00 831.80 826.63 25,849
Aug 13, 2024 885.00 892.15 707.00 773.65 768.84 49,353
Aug 12, 2024 873.85 893.10 845.00 882.80 877.32 14,057
Aug 9, 2024 861.00 870.00 840.30 865.65 860.27 3,381
Aug 8, 2024 858.00 887.30 837.65 858.10 852.77 13,377
Aug 7, 2024 798.15 855.00 798.10 841.85 836.62 4,591
Aug 6, 2024 750.00 820.00 750.00 798.15 793.19 8,256
Aug 5, 2024 811.70 814.30 771.15 787.80 782.91 4,021
Aug 2, 2024 806.45 822.60 788.60 811.85 806.81 2,965
Aug 1, 2024 836.25 840.60 799.90 806.45 801.44 5,293
Jul 31, 2024 801.90 829.00 788.00 824.40 819.28 8,839
Jul 30, 2024 768.20 809.80 768.20 799.80 794.83 6,161
Jul 29, 2024 732.30 786.00 732.30 768.20 763.43 12,502
Jul 26, 2024 738.00 750.00 726.25 728.95 724.42 10,377
Jul 25, 2024 735.00 735.00 718.35 727.45 722.93 8,250
Jul 24, 2024 699.95 727.00 685.00 718.35 713.89 3,789
Jul 23, 2024 699.20 711.95 656.25 686.10 681.84 11,581
Jul 22, 2024 719.00 725.00 683.25 686.25 681.99 5,577
Jul 19, 2024 700.60 702.00 680.10 684.00 679.75 7,655
Jul 18, 2024 718.85 724.10 703.00 704.90 700.52 1,025
Jul 16, 2024 708.10 724.10 703.35 715.55 711.10 2,316
Jul 15, 2024 697.45 698.20 680.25 693.85 689.54 4,254
Jul 12, 2024 724.25 724.25 698.00 700.55 696.20 2,057
Jul 11, 2024 702.50 726.95 702.50 712.25 707.82 5,175
Jul 10, 2024 748.00 760.10 702.00 714.90 710.46 2,533
Jul 9, 2024 728.00 744.95 712.90 740.30 735.70 7,667
Jul 8, 2024 709.00 728.45 709.00 720.35 715.87 1,523
Jul 5, 2024 710.75 719.55 710.00 714.80 710.36 784
Jul 4, 2024 720.00 728.90 706.00 710.10 705.69 4,121
Jul 3, 2024 740.20 740.25 719.05 720.05 715.58 1,764
Jul 2, 2024 745.00 745.00 723.55 738.40 733.81 2,134
Jul 1, 2024 731.65 742.05 718.40 735.85 731.28 4,343
Jun 28, 2024 714.85 723.95 689.95 717.30 712.84 6,724
Jun 27, 2024 707.00 718.25 691.00 694.35 690.04 2,192
Jun 26, 2024 720.00 720.00 706.35 707.20 702.81 2,766
Jun 25, 2024 718.35 723.15 705.85 710.30 705.89 4,419
Jun 24, 2024 719.65 737.45 713.40 718.75 714.28 3,426
Jun 21, 2024 719.65 726.95 707.30 715.75 711.30 4,010
Jun 20, 2024 709.40 722.45 706.80 715.50 711.05 5,427
Jun 19, 2024 700.45 701.95 686.95 699.50 695.15 3,634
Jun 18, 2024 738.80 738.80 699.00 700.45 696.10 3,689
Jun 14, 2024 723.05 745.00 721.25 724.30 719.80 3,908
Jun 13, 2024 731.10 792.45 713.95 719.65 715.18 14,777
Jun 12, 2024 688.75 735.80 669.65 721.85 717.37 27,332
Jun 11, 2024 664.00 672.95 657.45 664.05 659.92 5,324
Jun 10, 2024 680.00 680.00 646.45 652.65 648.60 2,350
Jun 7, 2024 664.50 668.00 656.00 663.20 659.08 7,489
Jun 6, 2024 645.95 676.75 637.30 665.00 660.87 7,105
Jun 5, 2024 599.55 641.00 590.05 636.20 632.25 12,092
Jun 4, 2024 612.40 622.45 552.85 599.55 595.83 17,494
Jun 3, 2024 645.00 655.00 622.00 631.70 627.78 10,915
May 31, 2024 633.35 649.90 628.10 632.25 628.32 3,929
May 30, 2024 624.00 633.35 600.00 628.80 624.89 11,687
May 29, 2024 631.95 631.95 608.00 624.65 620.77 3,918
May 28, 2024 637.00 637.00 606.50 614.05 610.23 4,266
May 27, 2024 629.10 634.05 609.25 622.45 618.58 3,963
May 24, 2024 617.80 621.55 615.65 617.95 614.11 4,033
May 23, 2024 620.95 623.15 606.20 620.50 616.64 13,694
May 22, 2024 610.00 624.70 591.15 622.40 618.53 21,860
May 21, 2024 585.00 645.00 585.00 608.00 604.22 47,808
May 17, 2024 535.50 564.30 535.50 542.80 539.43 5,926
May 16, 2024 548.05 551.25 537.25 543.55 540.17 8,371
May 15, 2024 525.00 543.75 525.00 539.75 536.40 1,837
May 14, 2024 520.00 536.00 513.10 535.65 532.32 4,569
May 13, 2024 494.70 521.10 494.70 516.35 513.14 8,393
May 10, 2024 510.05 514.95 500.20 504.75 501.61 2,562
May 9, 2024 536.85 536.85 496.95 502.75 499.63 3,223
May 8, 2024 520.55 530.00 515.25 526.30 523.03 827
May 7, 2024 530.70 534.45 512.00 518.90 515.68 11,712
May 6, 2024 545.05 552.75 522.00 528.65 525.37 9,342
May 3, 2024 554.40 556.60 540.10 548.40 544.99 4,884
May 2, 2024 559.85 568.65 547.65 552.20 548.77 3,997
Apr 30, 2024 540.00 560.80 536.25 551.90 548.47 10,880
Apr 29, 2024 545.65 555.45 543.20 549.05 545.64 3,509
Apr 26, 2024 550.40 552.70 543.90 546.20 542.81 3,529
Apr 25, 2024 563.00 563.30 546.75 549.90 546.48 1,510
Apr 24, 2024 554.00 563.10 550.00 559.60 556.12 7,691
Apr 23, 2024 574.45 576.20 548.40 552.15 548.72 4,271
Apr 22, 2024 560.10 578.00 554.60 568.20 564.67 13,098
Apr 19, 2024 519.00 568.35 508.70 555.05 551.60 6,334
Apr 18, 2024 549.85 549.85 515.90 518.90 515.68 10,316
Apr 16, 2024 527.00 531.35 519.95 530.00 526.71 2,648
Apr 15, 2024 505.00 537.10 505.00 526.50 523.23 6,767
Apr 12, 2024 546.75 547.90 530.00 533.70 530.38 2,130
Apr 10, 2024 558.80 558.80 539.70 546.90 543.50 2,283
Apr 9, 2024 545.85 552.00 537.05 547.90 544.50 1,654
Apr 8, 2024 555.00 566.95 536.20 540.60 537.24 5,476
Apr 5, 2024 551.00 559.95 547.25 553.75 550.31 6,178
Apr 4, 2024 562.35 562.75 548.90 551.85 548.42 2,976
Apr 3, 2024 550.00 569.00 550.00 557.50 554.04 5,232
Apr 2, 2024 549.75 554.00 539.75 549.95 546.53 15,971
Apr 1, 2024 512.50 548.45 512.50 541.50 538.14 11,894
Mar 28, 2024 515.10 523.85 508.45 512.35 509.17 6,470
Mar 27, 2024 519.00 526.40 514.05 516.70 513.49 5,658
Mar 26, 2024 531.05 531.05 517.95 519.90 516.67 2,033
Mar 22, 2024 528.00 533.00 523.30 531.05 527.75 7,915
Mar 21, 2024 529.10 533.25 515.75 528.95 525.66 2,676
Mar 20, 2024 514.00 516.70 502.50 507.85 504.69 3,378
Mar 19, 2024 517.00 522.15 503.60 508.00 504.84 8,418
Mar 18, 2024 527.35 529.90 517.85 521.00 517.76 1,674
Mar 15, 2024 545.75 545.75 506.50 520.10 516.87 7,876
Mar 14, 2024 483.15 528.70 480.20 518.45 515.23 52,896
Mar 13, 2024 529.80 530.40 475.10 488.10 485.07 14,482
Mar 12, 2024 541.30 541.30 507.00 526.10 522.83 37,266
Mar 11, 2024 559.75 562.75 533.30 537.15 533.81 3,789
Mar 7, 2024 541.20 565.65 541.20 557.95 554.48 15,044
Mar 6, 2024 549.85 549.85 531.80 544.50 541.12 26,079
Mar 5, 2024 566.55 572.00 544.00 547.70 544.30 16,005
Mar 4, 2024 584.15 584.15 553.00 562.90 559.40 16,377
Mar 1, 2024 522.65 590.00 509.50 578.25 574.66 122,340
Feb 29, 2024 501.00 510.00 485.70 503.55 500.42 15,522
Feb 28, 2024 507.05 512.80 495.00 497.10 494.01 5,584
Feb 27, 2024 519.25 530.45 510.00 511.80 508.62 9,371
Feb 26, 2024 549.85 554.65 502.95 524.70 521.44 42,959
Feb 23, 2024 555.00 582.00 533.00 547.45 544.05 39,908
Feb 22, 2024 523.00 557.65 515.80 546.65 543.25 26,785
Feb 21, 2024 519.30 521.00 505.10 517.65 514.43 14,715
Feb 20, 2024 533.30 534.55 505.60 512.55 509.37 10,600
Feb 19, 2024 519.95 531.60 509.20 520.50 517.27 7,689
Feb 16, 2024 524.35 534.00 504.95 508.35 505.19 19,232
Feb 15, 2024 496.00 526.45 496.00 514.05 510.86 9,067
Feb 14, 2024 484.95 504.45 483.45 500.90 497.79 12,522
Feb 13, 2024 483.35 496.75 472.50 494.60 491.53 10,431
Feb 12, 2024 507.60 512.05 477.30 482.20 479.20 18,117
Feb 9, 2024 536.25 538.00 503.00 509.75 506.58 11,261
Feb 8, 2024 480.05 552.60 480.05 519.95 516.72 30,972
Feb 7, 2024 483.90 490.05 475.05 478.85 475.87 7,967
Feb 6, 2024 470.20 487.00 467.90 480.35 477.37 4,899
Feb 5, 2024 455.35 476.00 455.35 464.70 461.81 10,860
Feb 2, 2024 485.60 485.60 462.25 468.70 465.79 2,913
Feb 1, 2024 491.70 491.70 475.80 481.65 478.66 7,382
Jan 31, 2024 500.00 507.05 487.60 490.50 487.45 6,337
Jan 30, 2024 484.35 495.60 476.95 492.25 489.19 7,072
Jan 29, 2024 486.70 486.70 476.80 479.80 476.82 2,757
Jan 25, 2024 486.00 487.40 477.65 483.85 480.84 7,753
Jan 24, 2024 462.65 485.35 462.65 482.00 479.01 7,829
Jan 23, 2024 475.95 478.85 452.65 463.95 461.07 8,227
Jan 19, 2024 483.75 489.05 477.95 483.95 480.94 11,218
Jan 17, 2024 462.95 481.00 458.05 478.05 475.08 12,865
Jan 16, 2024 482.10 485.05 455.85 463.05 460.17 39,501
Jan 15, 2024 474.05 493.80 474.05 478.50 475.53 18,368
Jan 12, 2024 484.60 488.30 478.30 483.70 480.69 4,477
Jan 11, 2024 485.00 494.00 480.35 481.55 478.56 13,205
Jan 10, 2024 491.55 498.20 472.95 483.20 480.20 16,559