WHIRLPOOL.BO - Whirlpool of India Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-Feb-20202,267.802,298.002,249.302,275.902,275.903,880
19-Feb-20202,307.402,313.452,243.052,253.252,253.253,255
18-Feb-20202,212.752,309.752,212.752,300.652,300.656,356
17-Feb-20202,235.002,235.002,200.002,202.902,202.902,490
14-Feb-20202,338.002,338.002,221.002,226.052,226.053,482
13-Feb-20202,258.002,314.002,242.002,267.152,267.159,137
12-Feb-20202,308.402,320.452,250.652,259.052,259.0550,313
11-Feb-20202,445.002,445.002,277.552,290.302,290.305,287
10-Feb-20202,495.002,495.002,367.752,373.552,373.5511,014
07-Feb-20202,550.002,551.552,475.002,525.452,525.453,550
06-Feb-20202,462.102,531.002,444.852,491.352,491.355,454
05-Feb-20202,449.952,460.152,422.202,442.052,442.051,751
04-Feb-20202,415.852,436.002,406.302,421.002,421.001,727
03-Feb-20202,400.002,435.002,361.802,403.402,403.403,015
31-Jan-20202,460.002,488.502,441.352,475.602,475.602,835
30-Jan-20202,455.552,455.552,431.352,445.152,445.151,807
29-Jan-20202,499.002,499.002,415.002,421.252,421.251,901
28-Jan-20202,468.552,485.802,425.102,437.302,437.302,211
27-Jan-20202,425.002,470.902,416.302,442.052,442.051,471
24-Jan-20202,449.952,474.702,383.002,435.652,435.652,777
23-Jan-20202,433.652,455.602,383.802,406.502,406.502,070
22-Jan-20202,529.002,529.002,380.902,403.452,403.452,930
21-Jan-20202,425.002,499.202,425.002,490.852,490.852,039
20-Jan-20202,570.002,570.002,458.302,492.302,492.301,225
17-Jan-20202,448.852,502.002,439.102,494.302,494.304,202
16-Jan-20202,428.802,446.952,382.902,428.102,428.102,363
15-Jan-20202,361.952,411.752,333.002,375.602,375.602,486
14-Jan-20202,377.002,377.002,325.002,331.952,331.952,821
13-Jan-20202,337.002,379.002,325.952,347.302,347.302,128
10-Jan-20202,370.002,370.002,304.602,333.102,333.104,585
09-Jan-20202,288.102,360.002,274.952,346.702,346.702,927
08-Jan-20202,228.552,289.002,220.002,269.952,269.952,781
07-Jan-20202,291.902,300.452,229.002,248.852,248.851,911
06-Jan-20202,330.002,330.002,240.002,251.802,251.804,987
03-Jan-20202,331.602,384.302,308.402,318.702,318.702,496
02-Jan-20202,336.802,350.852,301.852,332.952,332.951,259
01-Jan-20202,390.002,390.002,328.002,334.002,334.001,523
31-Dec-20192,400.002,400.002,351.752,370.152,370.151,495
30-Dec-20192,388.002,428.802,373.302,383.002,383.003,898
27-Dec-20192,423.452,445.502,346.452,387.802,387.8011,188
26-Dec-20192,298.952,494.752,255.602,434.902,434.9013,792
24-Dec-20192,198.502,283.602,192.002,270.352,270.354,227
23-Dec-20192,204.002,231.402,190.002,197.752,197.751,839
20-Dec-20192,224.302,233.602,182.002,198.102,198.102,272
19-Dec-20192,172.152,250.002,150.602,240.602,240.604,303
18-Dec-20192,189.902,195.002,159.652,184.702,184.703,449
17-Dec-20192,254.002,254.002,122.252,159.652,159.6512,794
16-Dec-20192,300.052,300.052,249.002,254.052,254.052,417
13-Dec-20192,320.002,340.402,293.502,299.652,299.651,233
12-Dec-20192,329.952,342.202,282.152,289.452,289.451,922
11-Dec-20192,316.602,316.602,275.002,301.402,301.402,821
10-Dec-20192,349.002,349.002,310.002,318.452,318.451,056
09-Dec-20192,379.902,379.902,298.502,340.852,340.853,121
06-Dec-20192,410.052,410.052,324.352,343.502,343.502,284
05-Dec-20192,319.652,439.952,296.152,406.052,406.0513,309
04-Dec-20192,229.002,335.002,214.002,313.302,313.309,639
03-Dec-20192,176.002,287.102,171.302,225.752,225.757,613
02-Dec-20192,170.002,177.602,107.002,162.702,162.703,119
29-Nov-20192,191.402,191.402,103.102,141.952,141.952,693
28-Nov-20192,217.252,217.252,155.652,191.402,191.401,823
27-Nov-20192,051.002,220.002,039.352,196.552,196.559,736
26-Nov-20192,175.402,179.101,986.552,036.652,036.657,572
25-Nov-20192,190.102,204.002,137.002,170.052,170.053,497
22-Nov-20192,160.002,225.002,130.102,190.452,190.453,725
21-Nov-20192,283.102,288.102,161.002,203.302,203.303,087
20-Nov-20192,287.952,315.902,260.102,271.052,271.051,558
19-Nov-20192,320.002,322.852,260.002,280.352,280.352,260
18-Nov-20192,308.102,324.352,252.652,279.752,279.755,982
15-Nov-20192,289.952,330.002,250.002,315.002,315.007,230
14-Nov-20192,185.902,325.802,155.002,287.902,287.9010,755
13-Nov-20192,249.002,249.002,125.002,185.902,185.903,309
11-Nov-20192,220.002,244.002,204.002,227.502,227.502,443
08-Nov-20192,186.002,220.002,169.002,197.702,197.702,380
07-Nov-20192,137.302,218.002,117.302,185.902,185.908,049
06-Nov-20192,150.502,177.902,122.502,133.752,133.753,063
05-Nov-20192,180.002,182.102,139.002,147.952,147.952,636
04-Nov-20192,237.602,237.602,180.102,188.702,188.702,994
01-Nov-20192,195.252,249.902,155.202,237.602,237.608,534
31-Oct-20192,173.452,225.002,115.002,202.252,202.252,579
30-Oct-20192,180.802,195.002,152.102,158.602,158.6017,653
29-Oct-20192,181.952,197.802,143.502,189.052,189.051,164
27-Oct-2019------
25-Oct-20192,160.502,194.002,130.002,152.552,152.552,374
24-Oct-20192,158.352,181.002,154.702,159.402,159.401,075
23-Oct-20192,186.602,204.002,138.352,153.002,153.0024,222
22-Oct-20192,176.002,202.602,173.052,189.102,189.102,849
18-Oct-20192,174.952,202.002,150.052,163.552,163.554,676
17-Oct-20192,135.002,179.402,119.902,173.302,173.304,693
16-Oct-20192,116.002,155.002,061.552,133.752,133.756,435
15-Oct-20192,041.002,134.401,988.002,094.352,094.357,324
14-Oct-20192,037.002,120.702,005.252,084.102,084.106,690
11-Oct-20192,111.202,140.002,019.952,073.602,073.6010,429
10-Oct-20192,051.002,145.352,040.402,091.002,091.0018,450
09-Oct-20191,996.302,072.001,996.302,055.402,055.409,110
07-Oct-20191,945.902,028.001,930.001,996.301,996.309,075
04-Oct-20191,969.901,980.001,910.001,927.801,927.802,747
03-Oct-20191,930.001,975.301,876.301,956.101,956.103,583
01-Oct-20191,901.101,974.901,880.201,951.651,951.652,303
30-Sep-20191,950.001,962.001,879.001,883.401,883.404,558
27-Sep-20191,906.001,975.351,891.751,937.501,937.506,409
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...