WHIRLPOOL.BO - Whirlpool of India Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
23-Sep-20191,838.601,897.001,815.001,841.501,841.5012,162
20-Sep-20191,675.001,853.551,657.751,805.701,805.7020,564
19-Sep-20191,670.001,693.601,670.001,676.601,676.602,805
18-Sep-20191,639.001,700.001,639.001,683.301,683.302,558
17-Sep-20191,648.001,650.651,635.001,639.401,639.40412
16-Sep-20191,641.351,652.951,616.001,648.901,648.901,129
13-Sep-20191,659.001,659.001,594.601,649.951,649.953,413
12-Sep-20191,666.001,666.001,635.651,644.101,644.102,038
11-Sep-20191,655.001,660.001,652.001,658.001,658.001,292
09-Sep-20191,647.501,655.001,635.551,651.901,651.902,132
06-Sep-20191,649.951,652.001,640.001,646.651,646.651,301
05-Sep-20191,620.001,654.001,620.001,652.701,652.702,417
04-Sep-20191,618.101,638.801,605.801,626.401,626.403,085
03-Sep-20191,548.001,615.001,546.301,602.401,602.406,068
30-Aug-20191,539.501,553.851,539.501,548.851,548.8555,086
29-Aug-20191,542.201,552.951,538.751,547.501,547.5051,628
28-Aug-20191,538.701,542.501,511.901,539.701,539.70608
27-Aug-20191,539.301,548.701,536.001,538.701,538.703,042
26-Aug-20191,549.451,549.451,510.001,536.301,536.30678
23-Aug-20191,530.801,550.001,515.551,539.451,539.451,587
22-Aug-20191,540.101,550.401,536.301,539.551,539.551,135
21-Aug-20191,544.001,549.051,538.351,540.101,540.10893
20-Aug-20191,550.501,552.851,541.401,543.751,543.75934
19-Aug-20191,547.001,552.351,536.501,545.601,545.60702
16-Aug-20191,537.001,552.001,536.001,546.801,546.80780
14-Aug-20191,528.501,552.051,528.401,545.301,545.3028,598
13-Aug-20191,540.001,549.101,498.951,530.101,530.107,073
09-Aug-20191,546.951,546.951,529.351,542.401,542.40793
08-Aug-20191,539.801,551.151,503.601,531.951,531.951,302
07-Aug-20191,539.051,548.951,523.501,525.751,525.75851
06-Aug-20191,486.551,550.001,486.551,539.751,539.7515,117
06-Aug-20195 Dividend
05-Aug-20191,517.851,521.301,485.001,493.351,488.351,422
05-Aug-20195 Dividend
02-Aug-20191,531.351,550.501,516.501,533.001,522.881,542
01-Aug-20191,540.551,547.051,520.001,531.351,521.2410,553
31-Jul-20191,532.901,562.701,522.001,554.701,544.441,056
30-Jul-20191,544.401,555.401,517.101,535.501,525.372,060
29-Jul-20191,538.551,549.101,518.551,535.801,525.672,304
26-Jul-20191,525.001,562.501,491.351,545.401,535.2020,656
25-Jul-20191,483.851,538.001,481.601,530.751,520.653,285
24-Jul-20191,483.901,496.901,451.001,485.551,475.752,235
23-Jul-20191,539.951,558.701,476.001,503.301,493.383,226
22-Jul-20191,604.001,604.001,532.101,551.151,540.911,838
19-Jul-20191,586.801,609.001,528.001,577.501,567.0911,077
18-Jul-20191,619.951,620.001,570.401,578.451,568.032,168
17-Jul-20191,557.551,616.801,557.551,601.651,591.081,733
16-Jul-20191,552.051,579.051,552.051,568.801,558.451,321
15-Jul-20191,558.651,566.001,548.151,559.151,548.861,252
12-Jul-20191,556.001,570.001,548.201,550.551,540.321,608
11-Jul-20191,566.001,566.001,553.201,556.051,545.78178
10-Jul-20191,551.951,582.701,543.801,555.351,545.091,083
09-Jul-20191,558.001,568.401,544.651,551.851,541.611,194
08-Jul-20191,600.001,600.001,522.001,560.401,550.101,547
05-Jul-20191,597.001,616.001,568.901,580.101,569.67497
04-Jul-20191,604.001,618.001,593.801,600.601,590.041,444
03-Jul-20191,651.951,655.001,594.151,603.801,593.221,172
02-Jul-20191,626.001,666.701,626.001,648.201,637.323,441
01-Jul-20191,590.001,637.901,580.551,624.401,613.681,817
28-Jun-20191,578.351,594.851,568.401,590.401,579.912,136
27-Jun-20191,579.901,586.001,549.951,583.201,572.752,881
26-Jun-20191,538.151,567.001,538.051,553.601,543.353,162
25-Jun-20191,520.001,543.001,511.451,540.501,530.331,888
24-Jun-20191,518.001,530.001,494.251,524.351,514.292,886
21-Jun-20191,519.201,530.501,500.001,517.801,507.781,607
20-Jun-20191,516.901,531.051,508.601,521.201,511.1619,305
19-Jun-20191,533.001,548.651,509.251,517.201,507.194,887
18-Jun-20191,506.151,561.001,506.101,533.201,523.082,631
17-Jun-20191,550.001,567.751,495.151,511.451,501.485,086
14-Jun-20191,555.001,566.701,544.001,555.051,544.791,790
13-Jun-20191,537.201,563.101,526.001,547.751,537.543,438
12-Jun-20191,531.001,571.551,511.301,521.551,511.5110,561
11-Jun-20191,587.751,587.801,551.901,570.551,560.191,836
10-Jun-20191,539.401,580.001,530.001,572.351,561.972,950
07-Jun-20191,520.001,563.001,517.001,523.951,513.892,934
06-Jun-20191,540.001,540.001,512.751,523.501,513.455,928
04-Jun-20191,497.001,544.001,497.001,531.901,521.799,598
03-Jun-20191,459.251,480.001,459.251,473.201,463.481,046
31-May-20191,460.051,502.901,448.001,465.151,455.483,688
30-May-20191,453.001,464.001,437.151,459.701,450.071,353
29-May-20191,410.001,464.501,404.251,447.751,438.201,669
28-May-20191,390.001,419.951,386.001,412.851,403.532,533
27-May-20191,391.801,416.001,375.001,383.201,374.072,463
24-May-20191,392.851,404.051,346.901,378.851,369.752,082
23-May-20191,427.801,431.051,381.701,394.051,384.851,341
22-May-20191,442.601,470.001,419.601,422.601,413.213,990
21-May-20191,419.751,445.001,411.851,440.451,430.942,451
20-May-20191,439.001,469.001,405.351,427.551,418.131,359
17-May-20191,365.001,417.751,359.001,404.951,395.683,973
16-May-20191,359.701,379.901,352.651,361.351,352.372,304
15-May-20191,388.351,389.201,352.401,359.651,350.68903
14-May-20191,356.001,382.001,347.151,368.651,359.623,287
13-May-20191,361.051,382.151,341.001,354.501,345.562,073
10-May-20191,343.951,388.951,341.001,377.051,367.961,640
09-May-20191,325.351,353.551,325.351,335.801,326.99341
08-May-20191,356.001,356.001,335.001,336.001,327.181,021
07-May-20191,375.001,387.201,358.251,368.151,359.121,360
06-May-20191,385.001,395.001,359.001,366.201,357.183,475
03-May-20191,394.401,414.001,387.201,389.701,380.53517
02-May-20191,392.001,399.901,387.801,395.351,386.14891
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...