WINNY Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Dec 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 10000 | 4.00% |
| 15 Dec 2025 | 75.00 | 78.50 | 78.50 | 75.00 | 1500 | 0.00% |
| 12 Dec 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 500 | -1.32% |
| 10 Dec 2025 | 76.00 | 54.00 | 77.50 | 54.00 | 4500 | 16.92% |
| 08 Dec 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 1000 | -4.41% |
| 02 Dec 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 500 | 0.00% |
| 25 Nov 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 500 | -4.23% |
| 24 Nov 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 500 | 0.00% |
| 20 Nov 2025 | 71.00 | 72.00 | 72.00 | 71.00 | 1000 | -5.33% |
| 19 Nov 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 500 | -3.85% |
| 18 Nov 2025 | 78.00 | 79.70 | 79.70 | 78.00 | 3000 | 1.56% |
| 17 Nov 2025 | 76.80 | 69.30 | 76.80 | 69.30 | 11000 | 20.00% |
| 13 Nov 2025 | 64.00 | 62.15 | 64.00 | 62.15 | 3000 | 3.14% |
| 12 Nov 2025 | 62.05 | 62.10 | 62.10 | 62.05 | 1000 | 0.08% |
| 10 Nov 2025 | 62.00 | 59.50 | 62.00 | 59.50 | 1000 | -6.06% |
| 03 Nov 2025 | 66.00 | 66.40 | 66.40 | 66.00 | 1000 | 3.13% |
| 23 Oct 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 500 | -0.16% |
| 15 Oct 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 500 | -4.97% |
| 13 Oct 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 500 | 0.00% |
| 10 Oct 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 1000 | -5.00% |
| 08 Oct 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 500 | -0.56% |
| 22 Sep 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 2500 | -4.99% |
| 19 Sep 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 500 | -3.65% |
| 12 Sep 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 1500 | 4.28% |
| 10 Sep 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 1000 | -4.96% |
| 02 Sep 2025 | 78.70 | 71.95 | 79.20 | 71.95 | 2500 | 3.96% |
| 01 Sep 2025 | 75.70 | 83.60 | 83.60 | 75.70 | 2000 | -4.96% |
| 25 Aug 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 1000 | 4.94% |
| 18 Aug 2025 | 75.90 | 80.60 | 80.60 | 75.90 | 1000 | -4.95% |
| 07 Aug 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 500 | 0.00% |
| 06 Aug 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 1000 | -5.00% |
| 05 Aug 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 500 | -4.97% |
| 04 Aug 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 500 | -4.99% |
| 31 Jul 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 500 | 0.00% |
| 29 Jul 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 3500 | -5.00% |
| 28 Jul 2025 | 98.00 | 98.00 | 100.95 | 98.00 | 1500 | -5.68% |
| 25 Jul 2025 | 103.90 | 92.40 | 110.00 | 92.40 | 5500 | -1.98% |
| 24 Jul 2025 | 106.00 | 108.00 | 108.00 | 101.00 | 3000 | -7.02% |
| 17 Jul 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 500 | -1.04% |
| 16 Jul 2025 | 115.20 | 120.00 | 123.50 | 110.60 | 11500 | -6.34% |
| 15 Jul 2025 | 123.00 | 123.10 | 123.10 | 123.00 | 3000 | -5.38% |
| 08 Jul 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 500 | -2.26% |
| 04 Jul 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 500 | 0.00% |
| 03 Jul 2025 | 133.00 | 131.00 | 133.00 | 131.00 | 1500 | 1.45% |
| 01 Jul 2025 | 131.10 | 131.00 | 139.95 | 131.00 | 4500 | -6.36% |
| 30 Jun 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 500 | 0.00% |
| 27 Jun 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 500 | -0.36% |
| 25 Jun 2025 | 140.50 | 140.00 | 149.90 | 135.00 | 7000 | -8.17% |
| 24 Jun 2025 | 153.00 | 143.90 | 153.00 | 143.90 | 2000 | 6.25% |
| 23 Jun 2025 | 144.00 | 140.00 | 154.00 | 138.00 | 2000 | -2.47% |
| 20 Jun 2025 | 147.65 | 150.00 | 152.95 | 143.05 | 4500 | -7.72% |
| 12 Jun 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 500 | 0.00% |
| 06 Jun 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 500 | -5.88% |
| 04 Jun 2025 | 170.00 | 145.00 | 190.00 | 145.00 | 4000 | 6.92% |
| 02 Jun 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 500 | -0.63% |
| 23 May 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 500 | -5.88% |
| 22 May 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 500 | -3.41% |
| 21 May 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 500 | 3.53% |
| 16 May 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1000 | -3.19% |
| 14 May 2025 | 175.60 | 170.00 | 176.00 | 163.00 | 4000 | 3.29% |
| 08 May 2025 | 170.00 | 174.95 | 174.95 | 160.10 | 3500 | 3.56% |
| 06 May 2025 | 164.15 | 150.10 | 167.30 | 150.10 | 2000 | -0.58% |
| 05 May 2025 | 165.10 | 168.00 | 168.00 | 165.10 | 4000 | -1.73% |
| 02 May 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 500 | -4.00% |
| 30 Apr 2025 | 175.00 | 165.00 | 181.35 | 164.15 | 10500 | 1.30% |
| 29 Apr 2025 | 172.75 | 171.75 | 177.00 | 171.75 | 2000 | -4.43% |
| 28 Apr 2025 | 180.75 | 180.75 | 180.75 | 180.75 | 4000 | -4.99% |
| 25 Apr 2025 | 190.25 | 190.25 | 190.25 | 190.25 | 1500 | -4.99% |
| 24 Apr 2025 | 200.25 | 220.70 | 220.70 | 199.70 | 3000 | -4.73% |
| 23 Apr 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 3000 | -4.99% |
| 22 Apr 2025 | 221.25 | 221.25 | 221.25 | 221.25 | 500 | -5.00% |
| 21 Apr 2025 | 232.90 | 226.50 | 233.00 | 226.50 | 3000 | -2.31% |
| 16 Apr 2025 | 238.40 | 238.40 | 238.50 | 238.40 | 1500 | -1.99% |
| 15 Apr 2025 | 243.25 | 243.25 | 243.25 | 243.25 | 500 | 1.99% |
| 11 Apr 2025 | 238.50 | 238.10 | 238.50 | 238.05 | 3000 | -1.81% |
| 08 Apr 2025 | 242.90 | 242.90 | 242.90 | 242.90 | 500 | -2.00% |
| 03 Apr 2025 | 247.85 | 247.85 | 247.85 | 247.85 | 500 | -2.00% |
| 02 Apr 2025 | 252.90 | 252.90 | 252.90 | 252.90 | 500 | 1.30% |
| 28 Mar 2025 | 249.65 | 259.80 | 259.80 | 249.65 | 13500 | -2.00% |
| 27 Mar 2025 | 254.75 | 254.75 | 254.75 | 254.75 | 500 | -2.00% |
| 26 Mar 2025 | 259.95 | 259.95 | 259.95 | 259.95 | 2000 | 1.82% |
| 25 Mar 2025 | 255.30 | 250.40 | 255.30 | 250.40 | 1000 | -0.08% |
| 21 Mar 2025 | 255.50 | 255.50 | 255.50 | 255.50 | 1000 | -1.99% |
| 20 Mar 2025 | 260.70 | 260.70 | 260.70 | 260.70 | 500 | -1.99% |
| 19 Mar 2025 | 266.00 | 260.70 | 266.00 | 260.70 | 1000 | 0.00% |
| 12 Mar 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 500 | -5.00% |
| 11 Mar 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 500 | 4.50% |
| 10 Mar 2025 | 267.95 | 267.95 | 267.95 | 267.95 | 500 | 5.00% |
| 07 Mar 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 500 | 5.00% |
| 04 Mar 2025 | 243.05 | 243.05 | 243.05 | 243.05 | 500 | -4.98% |
| 25 Feb 2025 | 255.80 | 255.80 | 255.80 | 255.80 | 500 | -5.00% |
| 24 Feb 2025 | 269.25 | 269.25 | 269.25 | 269.25 | 500 | -4.99% |
| 21 Feb 2025 | 283.40 | 269.35 | 283.40 | 269.35 | 1500 | -0.04% |
| 20 Feb 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 500 | 5.00% |
| 19 Feb 2025 | 270.00 | 277.65 | 277.65 | 270.00 | 1000 | 2.10% |
| 18 Feb 2025 | 264.45 | 264.45 | 264.45 | 264.45 | 500 | -4.99% |
| 17 Feb 2025 | 278.35 | 278.35 | 278.35 | 278.35 | 500 | -5.00% |
| 14 Feb 2025 | 293.00 | 278.90 | 293.00 | 278.90 | 1000 | -0.19% |
| 12 Feb 2025 | 293.55 | 293.55 | 293.55 | 293.55 | 500 | -5.00% |
| 07 Feb 2025 | 309.00 | 288.80 | 309.00 | 288.80 | 1000 | 1.64% |
| 20 Jan 2025 | 304.00 | 305.00 | 305.00 | 304.00 | 1500 | 0.00% |
| 17 Jan 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 500 | -5.00% |
| 16 Jan 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 500 | 0.00% |
| 15 Jan 2025 | 320.00 | 331.00 | 331.00 | 320.00 | 5500 | -3.32% |
| 14 Jan 2025 | 331.00 | 346.50 | 346.50 | 331.00 | 11500 | 0.30% |
| 13 Jan 2025 | 330.00 | 330.85 | 330.90 | 329.00 | 6500 | 4.53% |
| 10 Jan 2025 | 315.70 | 324.00 | 324.00 | 315.70 | 3000 | -4.30% |
| 09 Jan 2025 | 329.90 | 320.00 | 330.00 | 320.00 | 44500 | 0.73% |
| 08 Jan 2025 | 327.50 | 330.00 | 330.00 | 308.45 | 7000 | 2.18% |
| 07 Jan 2025 | 320.50 | 320.50 | 320.50 | 320.50 | 1000 | 1.18% |
| 06 Jan 2025 | 316.75 | 310.00 | 316.75 | 310.00 | 1000 | -0.06% |
| 03 Jan 2025 | 316.95 | 316.95 | 316.95 | 316.95 | 500 | -0.30% |
| 02 Jan 2025 | 317.90 | 310.00 | 317.90 | 310.00 | 1000 | 0.92% |
| 31 Dec 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 500 | 1.76% |
| 30 Dec 2024 | 309.55 | 310.00 | 310.00 | 309.55 | 1000 | -1.73% |
| 27 Dec 2024 | 315.00 | 303.50 | 315.00 | 303.00 | 1500 | 0.10% |
| 26 Dec 2024 | 314.70 | 312.90 | 318.00 | 312.90 | 5500 | 0.88% |
| 24 Dec 2024 | 311.95 | 311.00 | 315.00 | 309.00 | 3000 | 1.94% |
| 20 Dec 2024 | 306.00 | 303.00 | 306.00 | 303.00 | 3500 | 0.99% |
| 19 Dec 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 2000 | 0.00% |
| 18 Dec 2024 | 303.00 | 300.00 | 303.00 | 297.50 | 6000 | 1.00% |
| 16 Dec 2024 | 300.00 | 301.00 | 301.00 | 300.00 | 1500 | -1.20% |
| 13 Dec 2024 | 303.65 | 325.00 | 355.00 | 296.00 | 10000 | 1.22% |
| 12 Dec 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 6500 | 1.35% |
| 11 Dec 2024 | 296.00 | 280.00 | 299.00 | 278.00 | 25000 | 5.75% |
| 10 Dec 2024 | 279.90 | 272.00 | 282.00 | 265.00 | 11000 | 4.05% |
| 09 Dec 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 500 | 0.65% |
| 06 Dec 2024 | 267.25 | 265.00 | 270.00 | 255.00 | 5000 | 1.29% |
| 03 Dec 2024 | 263.85 | 263.50 | 269.00 | 245.50 | 7500 | 7.26% |
| 02 Dec 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 1000 | 0.00% |
| 29 Nov 2024 | 246.00 | 255.00 | 255.00 | 246.00 | 1500 | -10.55% |
| 28 Nov 2024 | 275.00 | 242.50 | 275.00 | 242.50 | 1000 | 17.02% |
| 27 Nov 2024 | 235.00 | 232.10 | 235.00 | 232.10 | 1000 | 1.25% |
| 26 Nov 2024 | 232.10 | 221.00 | 233.50 | 220.00 | 5000 | -3.69% |
| 25 Nov 2024 | 241.00 | 240.00 | 241.00 | 240.00 | 1000 | 8.56% |
| 21 Nov 2024 | 222.00 | 254.90 | 254.90 | 216.00 | 4000 | -2.65% |
| 19 Nov 2024 | 228.05 | 241.85 | 267.00 | 184.00 | 31500 | -0.85% |
| 14 Nov 2024 | 230.00 | 247.50 | 247.50 | 230.00 | 2000 | -2.62% |
| 13 Nov 2024 | 236.20 | 260.30 | 284.00 | 228.20 | 111500 | -16.48% |
| 12 Nov 2024 | 282.80 | 270.00 | 294.80 | 270.00 | 2500 | -5.37% |
| 11 Nov 2024 | 298.85 | 298.85 | 298.85 | 298.85 | 2500 | 0.32% |
| 08 Nov 2024 | 297.90 | 286.95 | 308.80 | 286.95 | 3000 | 7.93% |
| 06 Nov 2024 | 276.00 | 270.05 | 276.00 | 270.00 | 1500 | 1.73% |
| 05 Nov 2024 | 271.30 | 271.30 | 271.30 | 271.30 | 500 | -9.23% |
| 04 Nov 2024 | 298.90 | 280.00 | 298.90 | 280.00 | 1000 | -2.70% |
| 01 Nov 2024 | 307.20 | 290.00 | 315.00 | 290.00 | 2500 | 7.47% |
| 24 Oct 2024 | 285.85 | 265.00 | 289.55 | 265.00 | 7000 | -0.10% |
| 23 Oct 2024 | 286.15 | 285.00 | 298.00 | 269.00 | 11000 | 2.43% |
| 22 Oct 2024 | 279.35 | 270.00 | 284.95 | 265.00 | 33000 | 1.58% |
| 21 Oct 2024 | 275.00 | 285.00 | 285.00 | 275.00 | 2000 | -2.14% |
| 18 Oct 2024 | 281.00 | 280.00 | 281.00 | 280.00 | 2000 | -1.06% |
| 17 Oct 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 1000 | -0.35% |
| 16 Oct 2024 | 285.00 | 274.00 | 285.00 | 270.00 | 3000 | 3.64% |
| 14 Oct 2024 | 275.00 | 285.00 | 285.00 | 275.00 | 3000 | -2.14% |
| 11 Oct 2024 | 281.00 | 275.00 | 287.00 | 275.00 | 2000 | 3.59% |
| 10 Oct 2024 | 271.25 | 254.00 | 288.00 | 254.00 | 4000 | 8.94% |
| 09 Oct 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 1000 | 0.00% |
| 08 Oct 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 16000 | -0.40% |
| 07 Oct 2024 | 250.00 | 240.00 | 250.00 | 240.00 | 17000 | -1.19% |
| 04 Oct 2024 | 253.00 | 245.20 | 253.00 | 245.20 | 13000 | 1.20% |
| 01 Oct 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 1000 | -5.30% |
| 26 Sep 2024 | 264.00 | 260.00 | 264.00 | 260.00 | 2000 | 4.02% |
| 25 Sep 2024 | 253.80 | 240.00 | 259.00 | 240.00 | 11000 | -3.13% |
| 19 Sep 2024 | 262.00 | 240.10 | 262.00 | 240.10 | 2000 | 1.18% |
| 18 Sep 2024 | 258.95 | 240.00 | 260.00 | 240.00 | 4000 | 4.42% |
| 16 Sep 2024 | 248.00 | 251.00 | 252.00 | 248.00 | 5000 | -1.20% |
| 13 Sep 2024 | 251.00 | 246.00 | 253.00 | 246.00 | 8000 | 0.40% |
| 11 Sep 2024 | 250.00 | 253.00 | 253.00 | 249.00 | 5000 | -1.57% |
| 10 Sep 2024 | 254.00 | 255.25 | 255.25 | 253.00 | 7000 | -5.93% |
| 09 Sep 2024 | 270.00 | 260.00 | 295.00 | 255.00 | 10000 | 2.27% |
| 05 Sep 2024 | 264.00 | 265.00 | 265.00 | 260.70 | 4000 | 0.08% |
| 04 Sep 2024 | 263.80 | 240.00 | 263.80 | 240.00 | 7000 | 1.66% |
| 03 Sep 2024 | 259.50 | 240.00 | 260.00 | 240.00 | 15000 | 0.10% |
| 28 Aug 2024 | 259.25 | 251.85 | 259.50 | 248.00 | 16000 | 5.51% |
| 27 Aug 2024 | 245.70 | 242.00 | 260.00 | 237.00 | 21000 | -1.72% |
| 23 Aug 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 1000 | -1.19% |
| 22 Aug 2024 | 253.00 | 253.05 | 253.05 | 253.00 | 2000 | 0.66% |
| 21 Aug 2024 | 251.35 | 252.00 | 252.00 | 250.70 | 3000 | -3.70% |
| 20 Aug 2024 | 261.00 | 250.00 | 279.00 | 250.00 | 25000 | 5.26% |
| 13 Aug 2024 | 247.95 | 260.00 | 260.00 | 240.00 | 3000 | 0.00% |
| 12 Aug 2024 | 247.95 | 258.95 | 258.95 | 240.10 | 13000 | -0.42% |
| 09 Aug 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 1000 | -1.27% |
| 08 Aug 2024 | 252.20 | 252.00 | 252.20 | 252.00 | 2000 | 0.08% |
| 07 Aug 2024 | 252.00 | 251.70 | 252.00 | 250.00 | 3000 | 0.24% |
| 06 Aug 2024 | 251.40 | 251.50 | 261.00 | 250.00 | 10000 | -0.34% |
| 05 Aug 2024 | 252.25 | 260.00 | 266.50 | 249.95 | 8000 | -6.57% |
| 02 Aug 2024 | 270.00 | 272.00 | 277.00 | 270.00 | 6000 | -4.83% |
| 01 Aug 2024 | 283.70 | 290.00 | 294.00 | 283.40 | 12000 | -1.34% |
| 31 Jul 2024 | 287.55 | 286.00 | 289.00 | 286.00 | 30000 | 1.02% |
| 30 Jul 2024 | 284.65 | 288.40 | 289.00 | 282.00 | 16000 | -0.04% |
| 29 Jul 2024 | 284.75 | 297.00 | 297.00 | 280.25 | 30000 | -1.88% |
| 26 Jul 2024 | 290.20 | 296.80 | 296.80 | 290.20 | 2000 | 0.16% |
| 25 Jul 2024 | 289.75 | 299.00 | 299.00 | 289.55 | 41000 | -0.09% |
| 24 Jul 2024 | 290.00 | 292.00 | 292.00 | 288.50 | 18000 | 0.00% |
| 23 Jul 2024 | 290.00 | 290.00 | 318.00 | 290.00 | 20000 | -3.41% |
| 22 Jul 2024 | 300.25 | 299.00 | 310.00 | 296.95 | 30000 | -1.14% |
| 19 Jul 2024 | 303.70 | 303.55 | 311.00 | 300.10 | 11000 | 0.23% |
| 18 Jul 2024 | 303.00 | 312.50 | 312.50 | 300.00 | 26000 | 1.02% |
| 16 Jul 2024 | 299.95 | 293.00 | 317.00 | 292.00 | 21000 | -4.40% |
| 15 Jul 2024 | 313.75 | 318.90 | 324.00 | 300.10 | 53000 | 1.28% |
| 12 Jul 2024 | 309.80 | 342.00 | 363.00 | 302.70 | 294000 | -9.53% |
| 11 Jul 2024 | 342.45 | 297.95 | 342.45 | 283.00 | 387000 | 19.99% |
| 10 Jul 2024 | 285.40 | 275.00 | 286.25 | 267.35 | 54000 | 4.68% |
| 09 Jul 2024 | 272.65 | 284.60 | 284.60 | 260.00 | 54000 | 0.59% |
| 08 Jul 2024 | 271.05 | 271.05 | 271.05 | 271.05 | 7000 | 5.00% |
| 05 Jul 2024 | 258.15 | 258.15 | 258.15 | 258.15 | 22000 | 4.98% |
| 04 Jul 2024 | 245.90 | 245.00 | 245.90 | 240.05 | 20000 | 5.00% |
| 03 Jul 2024 | 234.20 | 231.50 | 234.20 | 228.00 | 22000 | 5.00% |
| 02 Jul 2024 | 223.05 | 216.25 | 230.00 | 216.25 | 112000 | -2.00% |
| 01 Jul 2024 | 227.60 | 227.60 | 228.00 | 227.60 | 111000 | -4.99% |
| 28 Jun 2024 | 239.55 | 250.00 | 250.00 | 239.40 | 176000 | -4.94% |
