NSE - Delayed Quote INR

Windlas Biotech Limited (WINDLAS.NS)

Compare
930.30
-53.10
(-5.40%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025832.45972.30813.25930.30930.30139,314
Apr 4, 20251,030.051,042.70960.15983.40983.40109,174
Apr 3, 20251,060.551,084.151,015.001,018.551,018.5553,108
Apr 2, 20251,037.001,054.95996.351,048.601,048.6058,332
Apr 1, 20251,032.001,051.451,002.151,015.851,015.8543,457
Mar 28, 20251,030.101,067.851,025.401,040.501,040.5055,390
Mar 27, 20251,030.001,085.051,028.051,044.601,044.6098,071
Mar 26, 2025985.001,070.00970.951,028.251,028.25278,620
Mar 25, 2025985.501,009.80952.00989.75989.7585,077
Mar 24, 2025950.00980.00948.05970.95970.95107,456
Mar 21, 2025919.55937.00908.95924.15924.1569,853
Mar 20, 2025922.00939.95903.00919.60919.6064,855
Mar 19, 2025912.70940.00910.00921.40921.4051,987
Mar 18, 2025873.10873.10873.10873.10873.10-
Mar 17, 2025898.00898.00852.00873.10873.1056,163
Mar 13, 2025893.00908.00877.05893.00893.0046,874
Mar 12, 2025940.05945.00885.00888.35888.3563,817
Mar 11, 2025901.00945.00886.05934.00934.0067,509
Mar 10, 2025937.90945.00893.00916.05916.05124,552
Mar 7, 2025912.00944.45895.00924.05924.0580,813
Mar 6, 2025888.90930.10888.90902.85902.85108,026
Mar 5, 2025871.00899.30860.00884.45884.45105,444
Mar 4, 2025801.20908.00801.20891.30891.30309,249
Mar 3, 2025781.00866.80777.60826.50826.50715,271
Feb 28, 2025785.00799.80750.00763.00763.0076,069
Feb 27, 2025809.00821.95782.55793.30793.3050,573
Feb 25, 2025813.15836.00802.60820.80820.8062,443
Feb 24, 2025760.35851.95760.35813.15813.15204,729
Feb 21, 2025817.00817.00757.45790.60790.60282,078
Feb 20, 2025692.60810.40692.60797.90797.90770,352
Feb 19, 2025721.00770.20665.10675.35675.35289,544
Feb 18, 2025764.00779.15721.00729.90729.9054,268
Feb 17, 2025768.30796.45737.55764.50764.50106,859
Feb 14, 2025846.00849.90760.00768.90768.9096,534
Feb 13, 2025845.00878.00828.05835.10835.1074,895
Feb 12, 2025816.00876.05785.70857.75857.75144,564
Feb 11, 2025958.25967.90822.10841.60841.60191,587
Feb 10, 20251,020.001,020.00960.85965.70965.7024,195
Feb 7, 20251,037.501,055.00980.00999.35999.3532,215
Feb 6, 20251,039.001,078.701,020.951,032.901,032.9043,572
Feb 5, 20251,019.251,045.10990.001,028.801,028.8070,041
Feb 4, 2025970.001,025.00961.601,004.201,004.2021,535
Feb 3, 2025974.05974.95952.00964.85964.8511,477
Feb 1, 2025976.00986.25955.00979.05979.0514,117
Jan 31, 2025973.90988.95946.00968.35968.3533,770
Jan 30, 2025968.65984.00941.60968.35968.3523,559
Jan 29, 2025909.451,031.95902.85959.15959.15108,650
Jan 28, 2025908.50932.90833.00900.50900.5087,946
Jan 27, 2025960.05969.95893.35908.75908.7560,577
Jan 24, 20251,016.801,016.80960.00971.35971.3557,498
Jan 23, 2025978.751,021.90978.751,014.501,014.5023,642
Jan 22, 20251,014.451,019.00961.30978.75978.7539,709
Jan 21, 20251,015.001,024.95996.00999.45999.4524,934
Jan 20, 20251,010.001,033.50993.901,012.601,012.6034,653
Jan 17, 20251,002.051,049.551,000.001,007.301,007.3045,812
Jan 16, 20251,004.951,022.65999.101,004.151,004.1514,662
Jan 15, 2025985.001,010.55977.001,004.701,004.7033,182
Jan 14, 2025948.05995.00948.05985.00985.0017,471
Jan 13, 2025948.00979.40902.00930.45930.4570,624
Jan 10, 2025999.901,045.95962.60988.75988.7587,446
Jan 9, 20251,048.001,075.001,000.101,016.051,016.0529,558
Jan 8, 20251,045.001,074.951,014.601,055.651,055.6534,521
Jan 7, 20251,010.001,034.001,005.051,028.801,028.8019,127
Jan 6, 20251,002.251,035.00990.001,001.901,001.9035,743
Jan 3, 20251,022.151,034.951,001.151,010.051,010.0523,031
Jan 2, 20251,053.301,056.001,015.001,022.151,022.1528,476
Jan 1, 20251,048.251,067.901,020.101,044.001,044.0052,559
Dec 31, 20241,021.651,055.00998.001,041.151,041.1520,248
Dec 30, 20241,048.801,077.851,015.001,027.951,027.9517,947
Dec 27, 20241,072.951,078.001,026.651,043.551,043.5513,678
Dec 26, 20241,033.751,070.001,009.251,048.751,048.7524,556
Dec 24, 20241,020.001,059.901,006.001,031.601,031.6025,820
Dec 23, 20241,041.651,041.651,000.101,022.301,022.3015,575
Dec 20, 20241,034.351,053.001,020.001,031.551,031.5516,357
Dec 19, 20241,025.001,061.051,020.001,025.251,025.2532,762
Dec 18, 20241,077.651,078.801,053.001,056.701,056.7013,814
Dec 17, 20241,078.951,110.001,053.051,068.651,068.6528,272
Dec 16, 20241,052.901,095.951,024.051,078.951,078.9541,734
Dec 13, 20241,058.401,065.951,021.001,042.651,042.6521,179
Dec 12, 20241,074.851,083.501,051.001,058.401,058.4021,058
Dec 11, 20241,103.701,119.701,050.001,065.351,065.3542,564
Dec 10, 20241,113.001,115.001,043.051,096.301,096.3038,961
Dec 9, 20241,165.001,178.851,095.001,105.401,105.4059,224
Dec 6, 20241,096.651,164.951,093.101,144.251,144.2592,431
Dec 5, 20241,099.801,111.001,072.251,086.701,086.7020,708
Dec 4, 20241,095.001,125.001,071.001,090.101,090.1027,864
Dec 3, 20241,123.851,130.501,093.001,103.751,103.7537,648
Dec 2, 20241,091.901,140.001,070.101,123.851,123.8557,046
Nov 29, 20241,050.251,129.001,037.051,093.151,093.15171,850
Nov 28, 20241,020.401,056.001,010.001,043.501,043.5036,694
Nov 27, 20241,024.951,043.601,005.051,013.501,013.5035,922
Nov 26, 20241,041.951,066.65998.001,024.301,024.3075,848
Nov 25, 2024961.701,150.00961.701,041.801,041.80209,707
Nov 22, 2024922.00992.90905.25961.70961.7072,427
Nov 21, 2024959.00985.00921.30926.60926.6043,092
Nov 19, 2024998.301,028.00951.20958.95958.9526,750
Nov 18, 20241,025.051,050.00980.10984.15984.1533,315
Nov 14, 20241,021.851,062.951,009.801,025.051,025.0550,965
Nov 13, 2024995.001,052.30934.101,007.251,007.2581,564
Nov 12, 20241,024.001,079.85945.40989.10989.10117,333
Nov 11, 20241,070.001,106.951,010.951,024.401,024.4042,844
Nov 8, 20241,080.001,146.901,051.301,078.401,078.4059,471
Nov 7, 20241,139.801,169.001,058.801,072.051,072.0578,341
Nov 6, 20241,050.201,198.251,050.201,128.551,128.55181,754
Nov 5, 20241,033.901,090.001,029.051,045.001,045.0074,756
Nov 4, 20241,115.851,115.851,028.001,034.201,034.2072,891
Nov 1, 20241,135.001,141.351,085.051,097.401,097.4019,353
Oct 31, 20241,018.151,143.001,017.051,116.001,116.00124,909
Oct 30, 20241,004.951,031.751,000.001,016.151,016.1525,667
Oct 29, 2024940.001,045.95939.60987.35987.3570,643
Oct 28, 2024950.40960.30905.60936.75936.7543,674
Oct 25, 2024993.00993.00951.00963.40963.4031,505
Oct 24, 2024964.95997.85958.00987.80987.8022,281
Oct 23, 2024935.00973.55926.00955.85955.8526,646
Oct 22, 2024993.801,002.95943.00948.85948.8546,248
Oct 21, 20241,023.901,027.75997.001,002.951,002.9525,585
Oct 18, 2024999.101,044.65989.051,020.651,020.6540,602
Oct 17, 20241,005.201,061.15983.35999.10999.10107,758
Oct 16, 2024986.301,021.00986.301,016.851,016.8561,466
Oct 15, 2024976.951,005.00962.05997.85997.85110,915
Oct 14, 2024960.20986.00955.10974.70974.7088,017
Oct 11, 2024909.00959.80906.80950.80950.8065,365
Oct 10, 2024907.00939.40904.00918.85918.8546,773
Oct 9, 2024875.00909.00865.80895.70895.7028,950
Oct 8, 2024830.00871.90827.80861.25861.2524,161
Oct 7, 2024895.00897.95841.00851.35851.3542,843
Oct 4, 2024869.00895.60861.00883.95883.9545,287
Oct 3, 2024849.80875.30837.65863.55863.5531,010
Oct 1, 2024838.45881.90834.00857.60857.6039,034
Sep 30, 2024832.65853.70821.30835.95835.9538,720
Sep 27, 2024841.60850.00824.70830.15830.1521,167
Sep 26, 2024857.05857.05830.40834.90834.9022,552
Sep 25, 2024844.95858.15833.20852.85852.8535,299
Sep 24, 2024868.90868.90838.00840.85840.8531,458
Sep 23, 2024872.80880.70853.30864.90864.9034,385
Sep 20, 2024859.80905.00848.35879.45879.4561,318
Sep 19, 2024883.10895.00846.30859.85859.8563,110
Sep 18, 2024888.25895.75864.90872.40872.4025,852
Sep 17, 2024 5.50 Dividend
Sep 17, 2024878.90899.30870.00895.30895.3027,569
Sep 16, 2024916.60916.60882.90887.00881.5025,106
Sep 13, 2024904.00913.50891.75906.10900.4823,189
Sep 12, 2024929.50929.50892.80898.00892.4377,682
Sep 11, 2024908.00952.10898.00915.45909.77102,613
Sep 10, 2024900.00913.45884.90891.50885.9751,152
Sep 9, 2024894.00920.00866.30898.70893.1361,114
Sep 6, 2024904.50928.00895.25901.20895.6162,292
Sep 5, 2024900.00929.00896.10906.35900.73158,701
Sep 4, 2024840.00899.15823.15894.40888.85114,593
Sep 3, 2024820.00844.40811.55840.25835.0442,789
Sep 2, 2024827.50829.00807.00816.95811.8826,130
Aug 30, 2024820.75836.70816.05819.80814.7224,650
Aug 29, 2024833.00837.45805.00812.65807.6133,536
Aug 28, 2024848.80858.00829.60839.35834.1531,506
Aug 27, 2024848.80850.00835.40844.35839.1129,848
Aug 26, 2024820.00847.00813.10843.80838.5752,346
Aug 23, 2024825.65827.90810.00814.35809.3029,898
Aug 22, 2024825.20835.60818.30830.70825.5522,040
Aug 21, 2024801.55852.00791.55824.00818.89123,709
Aug 20, 2024819.25819.25786.55797.65792.7073,809
Aug 19, 2024834.05839.95805.75809.65804.6378,428
Aug 16, 2024850.00852.00820.20840.40835.1991,625
Aug 14, 2024773.00843.95750.00832.50827.34204,791
Aug 13, 2024899.85899.85707.00775.30770.49443,589
Aug 12, 2024865.05894.60845.05880.90875.4462,091
Aug 9, 2024861.80871.00841.00865.45860.0855,350
Aug 8, 2024841.75887.85837.05858.75853.43133,943
Aug 7, 2024818.00857.30797.00841.75836.53114,298
Aug 6, 2024790.80820.05790.00799.65794.6959,340
Aug 5, 2024790.05817.75768.00788.50783.6192,974
Aug 2, 2024800.00823.40790.35812.85807.8162,267
Aug 1, 2024826.55843.00799.70807.00802.0065,573
Jul 31, 2024798.50830.00788.00826.55821.42105,819
Jul 30, 2024788.00809.00780.00797.55792.60175,586
Jul 29, 2024739.15786.50739.15769.35764.58263,282
Jul 26, 2024728.00751.20725.20728.30723.7871,082
Jul 25, 2024729.30735.70716.90727.15722.6457,505
Jul 24, 2024681.15725.00681.15718.15713.7056,601
Jul 23, 2024696.15712.00659.00686.20681.95116,864
Jul 22, 2024705.00725.00684.00685.85681.60109,323
Jul 19, 2024706.80706.80684.00686.10681.8549,134
Jul 18, 2024717.40723.95701.35703.30698.9451,408
Jul 16, 2024703.15720.00703.15717.40712.9543,455
Jul 15, 2024700.00701.00680.15696.20691.8850,997
Jul 12, 2024708.05722.95693.10700.80696.4549,995
Jul 11, 2024717.10728.35707.15713.25708.8324,015
Jul 10, 2024747.00757.90701.10714.60710.1760,754
Jul 9, 2024722.00748.75714.00740.35735.7651,634
Jul 8, 2024725.00730.00709.60716.65712.2131,296
Jul 5, 2024714.00719.50710.00714.85710.4215,604
Jul 4, 2024720.00730.20708.00710.75706.3440,099
Jul 3, 2024738.00740.90718.50720.80716.3343,960
Jul 2, 2024736.25746.40724.00739.05734.4733,812
Jul 1, 2024750.90750.95717.65736.10731.5476,338
Jun 28, 2024697.00723.10690.05717.65713.2051,385
Jun 27, 2024713.00717.40691.60693.65689.3528,126
Jun 26, 2024723.00723.00705.70707.70703.3123,202
Jun 25, 2024717.45722.75705.00710.40706.0025,039
Jun 24, 2024722.95738.90712.00717.45713.0052,930
Jun 21, 2024717.00726.15706.60717.10712.6540,797
Jun 20, 2024703.70721.60700.40716.70712.2647,584
Jun 19, 2024705.00705.00685.95699.55695.2148,045
Jun 18, 2024731.65731.65698.00701.35697.0076,061
Jun 14, 2024725.40745.95721.25724.35719.8692,760
Jun 13, 2024724.05794.50712.00721.10716.63287,848
Jun 12, 2024665.00736.60661.00722.40717.92477,693
Jun 11, 2024657.15674.00652.75664.95660.8337,381
Jun 10, 2024670.00670.00646.80650.70646.6748,358
Jun 7, 2024665.00669.45655.10664.00659.8871,917
Jun 6, 2024637.00677.70637.00664.60660.48107,067
Jun 5, 2024595.00641.75591.00637.00633.0581,116
Jun 4, 2024631.35631.35555.05599.10595.39117,862
Jun 3, 2024659.85659.85621.40631.35627.4475,011
May 31, 2024635.00650.00626.55632.10628.1883,620
May 30, 2024627.00634.00580.00630.30626.3964,126
May 29, 2024622.50630.00607.00624.50620.6365,959
May 28, 2024613.00626.05605.55614.30610.4947,892
May 27, 2024624.90634.80608.10622.95619.0976,229
May 24, 2024625.00625.00616.70618.20614.3745,242
May 23, 2024621.00624.00607.40620.70616.8560,607
May 22, 2024608.90625.00590.05622.25618.39139,637
May 21, 2024589.80648.00585.00607.95604.18843,024
May 17, 2024539.05566.00534.00542.80539.4384,786
May 16, 2024542.70551.25538.10544.15540.7842,226
May 15, 2024528.50543.65528.50537.35534.0227,228
May 14, 2024513.00538.50508.75535.95532.6338,451
May 13, 2024504.60517.70500.00513.80510.6127,458
May 10, 2024504.00517.75499.20504.55501.4235,375
May 9, 2024522.50532.95495.65504.20501.0746,309
May 8, 2024521.15530.45515.60526.50523.2421,902
May 7, 2024530.75536.85512.10521.45518.2251,157
May 6, 2024549.45557.45521.95527.90524.6379,318
May 3, 2024555.00557.80541.10549.45546.0443,525
May 2, 2024547.00570.90544.05550.65547.24106,165
Apr 30, 2024550.20561.00535.55552.75549.3277,975
Apr 29, 2024561.00561.00542.60548.85545.4545,779
Apr 26, 2024550.95553.00545.00547.15543.7616,982
Apr 25, 2024563.00564.95545.05549.30545.8934,210
Apr 24, 2024554.00561.90549.65560.25556.7835,315
Apr 23, 2024563.00576.00546.85551.20547.7856,979
Apr 22, 2024561.20579.00552.90568.45564.93100,033
Apr 19, 2024519.40568.00506.55552.90549.47104,758
Apr 18, 2024530.05548.95516.05519.40516.1837,285
Apr 16, 2024526.65531.95520.30529.50526.2237,125
Apr 15, 2024526.40536.65507.05528.45525.1761,478
Apr 12, 2024546.05547.90530.00534.40531.0954,614
Apr 10, 2024552.00552.00539.50547.10543.7135,000
Apr 9, 2024544.70554.00537.50549.00545.6046,098
Apr 8, 2024559.00567.95536.30541.30537.9461,714

Related Tickers

MAKERSL.BO Makers Laboratories Limited
139.95
+3.67%
 
SOLARA.NS Solara Active Pharma Sciences Limited
495.40
-3.38%
 
SAKAR.NS Sakar Healthcare Limited
236.04
-2.56%
 
WANBURY.NS Wanbury Limited
242.11
-1.94%
 
REMLIFE.BO Remedium Lifecare Limited
2.1000
-4.55%
 
HIKAL.NS Hikal Limited
390.20
-2.66%
 
JAGSNPHARM.NS Jagsonpal Pharmaceuticals Limited
202.88
-6.00%
 
BLISSGVS.NS Bliss GVS Pharma Limited
116.57
-3.18%
 
GUFICBIO.NS Gufic Biosciences Limited
310.05
-5.59%
 
ORCHPHARMA.NS Orchid Pharma Limited
720.35
-4.73%