Price Data Selection & Download
Windlas Biotech Share Price All Time Records & Statistics (Aug 2021 - Oct 2026)
1262 daily OHLCV records on NSE from Aug. 2021 to Oct. 2026. Review WINDLAS PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1198.25
November 06, 2024
NSE Exchange
Share Price All Time Low
₹203.25
June 20, 2022
NSE Exchange
Highest Volume Trading Day
4,103,620
August 16, 2021 • ₹407.15
NSE Exchange
Share Price History Data (Aug 2021 - Oct 2026)
WINDLAS daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹1082.40 | ₹1094.10 | ₹1009.00 | ₹1017.90 | 109,660 |
| 2026-10-01 | ₹1091.30 | ₹1101.30 | ₹1052.60 | ₹1082.40 | 63,775 |
| 2026-09-30 | ₹1107.50 | ₹1139.90 | ₹1081.00 | ₹1091.30 | 56,202 |
| 2026-09-29 | ₹1090.05 | ₹1123.95 | ₹1085.00 | ₹1096.25 | 109,383 |
| 2026-09-28 | ₹1108.00 | ₹1138.95 | ₹1085.45 | ₹1102.55 | 116,391 |
| 2026-09-25 | ₹1090.40 | ₹1106.00 | ₹1080.00 | ₹1102.55 | 41,768 |
| 2026-09-24 | ₹1070.20 | ₹1099.00 | ₹1065.45 | ₹1093.80 | 53,563 |
| 2026-09-23 | ₹1105.00 | ₹1107.65 | ₹1070.00 | ₹1077.45 | 95,358 |
| 2026-09-22 | ₹1138.50 | ₹1148.00 | ₹1092.30 | ₹1102.30 | 51,621 |
| 2026-09-21 | ₹1111.00 | ₹1140.00 | ₹1085.60 | ₹1129.40 | 132,476 |
| 2026-09-18 | ₹1119.85 | ₹1136.60 | ₹1104.35 | ₹1109.45 | 71,125 |
| 2026-09-17 | ₹1075.05 | ₹1126.45 | ₹1075.00 | ₹1117.60 | 117,378 |
| 2026-09-16 | ₹1094.95 | ₹1099.95 | ₹1050.80 | ₹1075.05 | 113,547 |
| 2026-09-15 | ₹1137.00 | ₹1144.00 | ₹1084.00 | ₹1098.15 | 83,578 |
| 2026-09-11 | ₹1127.10 | ₹1141.90 | ₹1110.75 | ₹1129.25 | 66,749 |
| 2026-09-10 | ₹1140.00 | ₹1157.00 | ₹1125.05 | ₹1129.40 | 57,449 |
| 2026-09-09 | ₹1145.00 | ₹1174.75 | ₹1132.75 | ₹1142.45 | 145,841 |
| 2026-09-08 | ₹1164.00 | ₹1164.00 | ₹1123.25 | ₹1146.10 | 113,115 |
| 2026-09-07 | ₹1150.00 | ₹1181.90 | ₹1145.00 | ₹1154.75 | 275,989 |
| 2026-09-04 | ₹1129.90 | ₹1152.40 | ₹1115.00 | ₹1126.35 | 190,854 |
| 2026-09-03 | ₹1105.35 | ₹1148.00 | ₹1090.00 | ₹1127.10 | 418,192 |
| 2026-09-02 | ₹1017.80 | ₹1110.00 | ₹1003.05 | ₹1096.60 | 1,564,975 |
| 2026-09-01 | ₹994.60 | ₹1015.95 | ₹986.10 | ₹1008.35 | 45,866 |
| 2026-08-31 | ₹998.55 | ₹1020.00 | ₹990.00 | ₹994.20 | 76,645 |
| 2026-08-28 | ₹990.35 | ₹1004.90 | ₹978.05 | ₹998.55 | 33,748 |
| 2026-08-27 | ₹988.30 | ₹1010.00 | ₹972.00 | ₹987.15 | 29,843 |
| 2026-08-26 | ₹991.25 | ₹1002.90 | ₹965.45 | ₹978.40 | 58,236 |
| 2026-08-25 | ₹996.00 | ₹1018.95 | ₹984.05 | ₹990.95 | 82,125 |
| 2026-08-24 | ₹998.00 | ₹1035.90 | ₹985.00 | ₹991.75 | 151,965 |
| 2026-08-21 | ₹990.00 | ₹1009.80 | ₹954.05 | ₹993.60 | 173,115 |
| 2026-08-20 | ₹970.90 | ₹996.00 | ₹950.30 | ₹988.20 | 148,500 |
| 2026-08-19 | ₹919.50 | ₹1000.60 | ₹915.05 | ₹964.95 | 434,776 |
| 2026-08-18 | ₹939.00 | ₹939.00 | ₹911.95 | ₹917.95 | 36,703 |
| 2026-08-17 | ₹953.70 | ₹964.95 | ₹925.10 | ₹933.40 | 66,278 |
| 2026-08-14 | ₹948.20 | ₹970.00 | ₹941.15 | ₹949.45 | 143,016 |
| 2026-08-13 | ₹890.15 | ₹962.00 | ₹890.15 | ₹949.50 | 278,835 |
| 2026-08-12 | ₹944.90 | ₹957.60 | ₹887.30 | ₹894.70 | 157,341 |
| 2026-08-11 | ₹839.80 | ₹962.00 | ₹808.05 | ₹943.10 | 2,342,310 |
| 2026-08-10 | ₹882.85 | ₹894.50 | ₹820.50 | ₹839.65 | 114,664 |
| 2026-08-07 | ₹873.05 | ₹888.45 | ₹861.80 | ₹882.85 | 59,521 |
| 2026-08-06 | ₹861.05 | ₹877.00 | ₹861.00 | ₹873.75 | 29,896 |
| 2026-08-05 | ₹862.25 | ₹874.55 | ₹851.10 | ₹856.85 | 33,048 |
| 2026-08-04 | ₹862.05 | ₹879.35 | ₹856.15 | ₹862.25 | 19,979 |
| 2026-08-03 | ₹856.60 | ₹870.00 | ₹856.60 | ₹867.80 | 11,626 |
| 2026-07-31 | ₹859.00 | ₹867.35 | ₹854.60 | ₹857.70 | 15,772 |
| 2026-07-30 | ₹862.85 | ₹879.70 | ₹849.80 | ₹859.90 | 39,154 |
| 2026-07-29 | ₹847.00 | ₹870.00 | ₹841.15 | ₹858.55 | 26,613 |
| 2026-07-28 | ₹854.00 | ₹862.40 | ₹848.30 | ₹849.00 | 13,436 |
| 2026-07-27 | ₹871.00 | ₹874.00 | ₹853.00 | ₹857.50 | 23,569 |
| 2026-07-24 | ₹861.45 | ₹863.95 | ₹835.55 | ₹857.95 | 31,663 |
| 2026-07-23 | ₹864.50 | ₹872.00 | ₹851.05 | ₹861.45 | 20,551 |
| 2026-07-22 | ₹880.50 | ₹894.00 | ₹858.10 | ₹869.90 | 35,790 |
| 2026-07-21 | ₹871.00 | ₹890.00 | ₹861.05 | ₹880.50 | 31,944 |
| 2026-07-20 | ₹840.00 | ₹876.40 | ₹840.00 | ₹871.55 | 52,133 |
| 2026-07-17 | ₹850.25 | ₹854.75 | ₹833.25 | ₹844.25 | 48,992 |
| 2026-07-16 | ₹838.30 | ₹869.95 | ₹831.05 | ₹850.25 | 105,165 |
| 2026-07-15 | ₹852.00 | ₹859.50 | ₹831.40 | ₹840.15 | 84,991 |
| 2026-07-14 | ₹857.85 | ₹870.00 | ₹844.20 | ₹851.05 | 47,670 |
| 2026-07-13 | ₹828.00 | ₹853.45 | ₹826.00 | ₹852.25 | 48,158 |
| 2026-07-10 | ₹839.00 | ₹847.80 | ₹827.30 | ₹829.95 | 36,423 |
| 2026-07-09 | ₹831.00 | ₹842.40 | ₹823.00 | ₹825.90 | 47,726 |
| 2026-07-08 | ₹853.95 | ₹860.60 | ₹820.00 | ₹827.70 | 56,562 |
| 2026-07-07 | ₹859.30 | ₹879.75 | ₹850.00 | ₹853.95 | 29,121 |
| 2026-07-06 | ₹872.30 | ₹881.40 | ₹850.00 | ₹858.30 | 46,502 |
| 2026-07-03 | ₹872.60 | ₹891.10 | ₹860.15 | ₹871.90 | 62,073 |
| 2026-07-02 | ₹857.90 | ₹865.70 | ₹841.15 | ₹861.25 | 63,491 |
| 2026-07-01 | ₹859.30 | ₹866.70 | ₹856.05 | ₹861.00 | 17,230 |
| 2026-06-30 | ₹859.05 | ₹877.50 | ₹851.10 | ₹859.30 | 52,571 |
| 2026-06-29 | ₹863.75 | ₹895.80 | ₹850.00 | ₹858.85 | 82,820 |
| 2026-06-25 | ₹866.40 | ₹874.00 | ₹854.00 | ₹859.00 | 24,005 |
| 2026-06-24 | ₹874.75 | ₹874.75 | ₹852.45 | ₹863.80 | 29,008 |
| 2026-06-23 | ₹858.00 | ₹878.95 | ₹850.00 | ₹855.75 | 64,824 |
| 2026-06-22 | ₹816.00 | ₹861.00 | ₹814.95 | ₹857.35 | 74,837 |
| 2026-06-19 | ₹807.65 | ₹830.00 | ₹803.05 | ₹816.00 | 44,783 |
| 2026-06-18 | ₹825.00 | ₹829.00 | ₹804.40 | ₹807.65 | 34,085 |
| 2026-06-17 | ₹829.15 | ₹839.00 | ₹806.80 | ₹817.00 | 66,635 |
| 2026-06-16 | ₹820.00 | ₹833.55 | ₹810.00 | ₹829.15 | 36,416 |
| 2026-06-15 | ₹830.00 | ₹837.70 | ₹815.75 | ₹819.20 | 28,144 |
| 2026-06-12 | ₹814.90 | ₹830.00 | ₹806.20 | ₹824.30 | 65,906 |
| 2026-06-11 | ₹821.90 | ₹821.90 | ₹804.00 | ₹811.30 | 47,368 |
| 2026-06-10 | ₹841.75 | ₹841.75 | ₹812.55 | ₹819.75 | 40,704 |
| 2026-06-09 | ₹810.00 | ₹842.95 | ₹810.00 | ₹835.40 | 46,334 |
| 2026-06-08 | ₹800.00 | ₹828.00 | ₹799.20 | ₹814.20 | 30,076 |
| 2026-06-05 | ₹805.20 | ₹818.00 | ₹793.50 | ₹814.15 | 74,175 |
| 2026-06-04 | ₹809.60 | ₹834.95 | ₹804.10 | ₹811.15 | 28,882 |
| 2026-06-03 | ₹812.30 | ₹819.45 | ₹798.20 | ₹805.85 | 25,044 |
| 2026-06-02 | ₹813.10 | ₹828.95 | ₹797.15 | ₹812.30 | 46,954 |
| 2026-06-01 | ₹833.10 | ₹848.00 | ₹810.85 | ₹813.10 | 36,369 |
| 2026-05-29 | ₹812.60 | ₹852.55 | ₹812.60 | ₹833.10 | 75,105 |
| 2026-05-27 | ₹821.35 | ₹833.00 | ₹790.00 | ₹819.70 | 192,641 |
| 2026-05-26 | ₹793.95 | ₹830.00 | ₹784.10 | ₹822.85 | 84,465 |
| 2026-05-25 | ₹804.95 | ₹805.00 | ₹770.15 | ₹785.25 | 116,011 |
| 2026-05-22 | ₹784.10 | ₹796.90 | ₹752.00 | ₹789.95 | 200,469 |
| 2026-05-21 | ₹807.95 | ₹814.80 | ₹779.00 | ₹782.35 | 58,538 |
| 2026-05-20 | ₹768.90 | ₹802.85 | ₹760.20 | ₹798.05 | 87,345 |
| 2026-05-19 | ₹779.00 | ₹784.95 | ₹761.00 | ₹767.40 | 32,280 |
| 2026-05-18 | ₹778.50 | ₹778.50 | ₹760.10 | ₹776.20 | 36,067 |
| 2026-05-15 | ₹764.00 | ₹791.80 | ₹757.00 | ₹779.40 | 95,053 |
| 2026-05-14 | ₹761.90 | ₹776.95 | ₹746.55 | ₹762.35 | 66,350 |
| 2026-05-13 | ₹775.00 | ₹794.70 | ₹757.25 | ₹761.90 | 32,187 |
| 2026-05-12 | ₹798.80 | ₹798.80 | ₹761.50 | ₹772.20 | 36,991 |
| 2026-05-11 | ₹826.00 | ₹826.00 | ₹794.00 | ₹798.80 | 44,870 |
| 2026-05-08 | ₹854.00 | ₹854.00 | ₹815.35 | ₹822.80 | 66,455 |
| 2026-05-07 | ₹851.00 | ₹873.95 | ₹849.95 | ₹854.55 | 29,422 |
| 2026-05-06 | ₹874.25 | ₹884.90 | ₹859.00 | ₹860.80 | 28,771 |
| 2026-05-05 | ₹859.05 | ₹884.00 | ₹858.45 | ₹874.20 | 27,226 |
| 2026-05-04 | ₹851.85 | ₹867.85 | ₹851.00 | ₹858.35 | 22,583 |
| 2026-04-30 | ₹850.50 | ₹863.00 | ₹850.00 | ₹851.85 | 9,135 |
| 2026-04-29 | ₹856.60 | ₹864.00 | ₹850.00 | ₹850.70 | 15,728 |
| 2026-04-28 | ₹864.00 | ₹866.10 | ₹850.30 | ₹855.55 | 20,739 |
| 2026-04-27 | ₹855.00 | ₹878.00 | ₹852.55 | ₹867.55 | 23,680 |
| 2026-04-24 | ₹866.80 | ₹875.95 | ₹842.00 | ₹860.05 | 67,539 |
| 2026-04-23 | ₹884.00 | ₹898.80 | ₹875.00 | ₹894.55 | 61,564 |
| 2026-04-22 | ₹885.00 | ₹893.10 | ₹870.00 | ₹878.35 | 40,231 |
| 2026-04-21 | ₹880.00 | ₹886.65 | ₹872.10 | ₹883.55 | 35,948 |
| 2026-04-20 | ₹873.00 | ₹881.90 | ₹865.00 | ₹876.20 | 50,183 |
| 2026-04-17 | ₹877.40 | ₹887.00 | ₹848.05 | ₹866.75 | 253,280 |
| 2026-04-16 | ₹879.80 | ₹879.80 | ₹860.50 | ₹870.80 | 32,798 |
| 2026-04-15 | ₹844.00 | ₹875.00 | ₹844.00 | ₹866.30 | 65,372 |
| 2026-04-13 | ₹798.00 | ₹820.00 | ₹777.85 | ₹814.20 | 29,018 |
| 2026-04-10 | ₹800.15 | ₹813.15 | ₹795.00 | ₹801.00 | 23,270 |
| 2026-04-09 | ₹793.95 | ₹814.05 | ₹770.50 | ₹799.20 | 35,465 |
| 2026-04-08 | ₹800.00 | ₹800.00 | ₹775.50 | ₹787.75 | 27,003 |
| 2026-04-07 | ₹774.00 | ₹776.40 | ₹757.70 | ₹770.80 | 41,701 |
| 2026-04-06 | ₹775.95 | ₹780.00 | ₹756.95 | ₹771.05 | 43,996 |
| 2026-04-02 | ₹767.65 | ₹788.95 | ₹747.15 | ₹764.50 | 37,650 |
| 2026-04-01 | ₹747.95 | ₹775.00 | ₹743.20 | ₹767.65 | 22,215 |
| 2026-03-30 | ₹762.95 | ₹777.70 | ₹725.00 | ₹736.75 | 63,021 |
| 2026-03-27 | ₹779.00 | ₹779.00 | ₹747.10 | ₹765.00 | 49,116 |
| 2026-03-25 | ₹770.00 | ₹786.00 | ₹760.00 | ₹780.15 | 65,282 |
| 2026-03-24 | ₹734.00 | ₹767.10 | ₹730.00 | ₹763.20 | 42,891 |
| 2026-03-23 | ₹725.00 | ₹734.95 | ₹714.00 | ₹729.30 | 48,351 |
| 2026-03-20 | ₹718.40 | ₹735.00 | ₹718.40 | ₹727.30 | 17,343 |
| 2026-03-19 | ₹720.00 | ₹730.55 | ₹710.00 | ₹718.35 | 19,473 |
| 2026-03-18 | ₹725.55 | ₹739.30 | ₹720.05 | ₹731.40 | 15,133 |
| 2026-03-17 | ₹716.30 | ₹730.00 | ₹706.50 | ₹725.55 | 24,425 |
| 2026-03-16 | ₹719.75 | ₹719.75 | ₹697.40 | ₹705.75 | 59,374 |
| 2026-03-13 | ₹736.20 | ₹755.00 | ₹717.40 | ₹723.35 | 35,531 |
| 2026-03-12 | ₹742.35 | ₹755.00 | ₹727.65 | ₹737.00 | 20,049 |
| 2026-03-11 | ₹750.00 | ₹769.80 | ₹738.15 | ₹742.35 | 36,004 |
| 2026-03-10 | ₹738.75 | ₹762.00 | ₹732.25 | ₹754.35 | 49,611 |
| 2026-03-09 | ₹737.00 | ₹742.20 | ₹706.90 | ₹731.50 | 41,120 |
| 2026-03-06 | ₹755.05 | ₹775.00 | ₹737.00 | ₹743.35 | 30,511 |
| 2026-03-05 | ₹756.00 | ₹772.85 | ₹749.00 | ₹755.05 | 20,756 |
| 2026-03-04 | ₹745.00 | ₹766.90 | ₹731.00 | ₹755.70 | 28,257 |
| 2026-03-02 | ₹740.00 | ₹758.95 | ₹735.00 | ₹751.35 | 31,826 |
| 2026-02-27 | ₹766.30 | ₹767.95 | ₹751.85 | ₹755.00 | 12,462 |
| 2026-02-26 | ₹756.00 | ₹772.60 | ₹756.00 | ₹765.30 | 11,693 |
| 2026-02-25 | ₹768.90 | ₹790.00 | ₹752.00 | ₹758.65 | 18,923 |
| 2026-02-24 | ₹774.05 | ₹778.00 | ₹746.00 | ₹761.30 | 31,548 |
| 2026-02-23 | ₹800.00 | ₹802.00 | ₹766.00 | ₹771.45 | 20,492 |
| 2026-02-20 | ₹778.90 | ₹790.75 | ₹778.15 | ₹780.40 | 12,244 |
| 2026-02-19 | ₹782.65 | ₹798.95 | ₹775.50 | ₹777.55 | 16,965 |
| 2026-02-18 | ₹790.25 | ₹792.95 | ₹779.95 | ₹786.75 | 13,211 |
| 2026-02-17 | ₹787.45 | ₹798.00 | ₹780.60 | ₹787.60 | 20,780 |
| 2026-02-16 | ₹798.00 | ₹818.00 | ₹785.00 | ₹787.45 | 18,033 |
| 2026-02-13 | ₹797.80 | ₹812.60 | ₹782.55 | ₹804.90 | 39,088 |
| 2026-02-12 | ₹795.60 | ₹812.00 | ₹783.15 | ₹797.80 | 38,631 |
| 2026-02-11 | ₹845.50 | ₹845.50 | ₹780.60 | ₹791.75 | 117,364 |
| 2026-02-10 | ₹881.85 | ₹881.85 | ₹843.35 | ₹852.15 | 26,618 |
| 2026-02-09 | ₹864.30 | ₹897.30 | ₹861.00 | ₹871.40 | 62,218 |
| 2026-02-06 | ₹849.40 | ₹869.70 | ₹805.60 | ₹854.05 | 85,586 |
| 2026-02-05 | ₹846.00 | ₹854.55 | ₹825.00 | ₹836.90 | 25,952 |
| 2026-02-04 | ₹843.90 | ₹863.45 | ₹836.05 | ₹854.55 | 24,469 |
| 2026-02-03 | ₹875.00 | ₹880.00 | ₹835.00 | ₹838.75 | 32,789 |
| 2026-02-02 | ₹818.80 | ₹928.50 | ₹804.00 | ₹855.10 | 69,021 |
| 2026-02-01 | ₹848.90 | ₹848.90 | ₹801.85 | ₹830.95 | 31,464 |
| 2026-01-30 | ₹837.90 | ₹890.00 | ₹801.00 | ₹848.90 | 84,451 |
| 2026-01-29 | ₹785.10 | ₹878.70 | ₹766.20 | ₹823.40 | 43,341 |
| 2026-01-28 | ₹766.20 | ₹789.75 | ₹766.00 | ₹788.05 | 17,454 |
| 2026-01-27 | ₹786.00 | ₹786.00 | ₹765.00 | ₹769.80 | 31,409 |
| 2026-01-23 | ₹802.25 | ₹810.90 | ₹781.25 | ₹786.70 | 21,715 |
| 2026-01-22 | ₹797.00 | ₹817.00 | ₹795.00 | ₹803.55 | 17,916 |
| 2026-01-21 | ₹805.20 | ₹813.80 | ₹781.15 | ₹792.10 | 41,855 |
| 2026-01-20 | ₹851.00 | ₹855.40 | ₹800.00 | ₹804.45 | 39,413 |
| 2026-01-19 | ₹835.00 | ₹867.55 | ₹822.00 | ₹853.10 | 74,259 |
| 2026-01-16 | ₹817.80 | ₹950.00 | ₹808.05 | ₹841.20 | 126,283 |
| 2026-01-14 | ₹780.90 | ₹837.00 | ₹760.00 | ₹805.70 | 59,716 |
| 2026-01-13 | ₹757.00 | ₹787.00 | ₹757.00 | ₹775.10 | 19,969 |
| 2026-01-12 | ₹745.00 | ₹762.45 | ₹735.30 | ₹755.40 | 36,176 |
| 2026-01-09 | ₹764.10 | ₹767.90 | ₹745.10 | ₹751.65 | 30,951 |
| 2026-01-08 | ₹784.30 | ₹795.00 | ₹754.55 | ₹760.25 | 34,792 |
| 2026-01-07 | ₹790.55 | ₹794.00 | ₹779.05 | ₹784.30 | 25,288 |
| 2026-01-06 | ₹802.00 | ₹802.00 | ₹777.00 | ₹783.70 | 28,453 |
| 2026-01-05 | ₹792.80 | ₹809.00 | ₹776.50 | ₹796.45 | 77,602 |
| 2026-01-02 | ₹797.70 | ₹797.70 | ₹782.05 | ₹788.90 | 34,409 |
| 2026-01-01 | ₹808.80 | ₹808.80 | ₹781.20 | ₹801.70 | 30,972 |
Windlas Biotech Share Price Performance Analysis (Aug 2021 - Oct 2026)
WINDLAS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+26.97%
₹801.70 → ₹1017.90
Year to Date
Price Volatility
12.57%
Low Volatility
Year to Date
Average Daily Volume
80,829
Year to Date Average
NSE Exchange
Windlas Biotech Share Price History – Frequently Asked Questions
Common questions about WINDLAS historical data and records.
What is the all-time high share price of Windlas Biotech (WINDLAS)?
The all-time high share price of Windlas Biotech was ₹1198.25 recorded on November 06, 2024 on the NSE exchange.
What is the all-time low share price of Windlas Biotech (WINDLAS)?
The all-time low share price of Windlas Biotech was ₹203.25 recorded on June 20, 2022 on the NSE exchange.
How can I download WINDLAS historical share price data?
You can download Windlas Biotech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for WINDLAS shares?
The highest trading volume day for Windlas Biotech was 4,103,620 shares traded on August 16, 2021 on the NSE exchange, with share price at ₹407.15.