UK markets closed

Whirlpool of India Limited (WHIRLPOOL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,452.85+26.30 (+1.84%)
At close: 03:29PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241,426.551,457.851,404.851,452.851,452.8510,177
06 May 20241,467.351,484.201,416.851,426.551,426.558,814
03 May 20241,486.101,501.001,461.001,471.551,471.552,460
02 May 20241,503.201,511.651,482.051,489.301,489.308,056
30 Apr 20241,477.501,548.001,470.601,511.701,511.709,650
29 Apr 20241,504.001,509.251,468.001,477.051,477.054,204
26 Apr 20241,512.051,540.451,490.051,497.151,497.152,858
25 Apr 20241,539.701,539.701,469.601,517.051,517.056,514
24 Apr 20241,576.251,590.001,547.051,551.701,551.706,416
23 Apr 20241,527.651,605.901,525.001,565.701,565.7062,346
22 Apr 20241,459.401,528.901,452.151,526.001,526.0039,915
19 Apr 20241,410.001,461.001,389.151,444.301,444.3019,101
18 Apr 20241,420.001,435.301,395.501,414.801,414.8010,447
16 Apr 20241,420.001,435.451,409.101,418.701,418.703,332
15 Apr 20241,355.051,431.951,355.051,419.051,419.0525,183
12 Apr 20241,422.951,444.501,406.451,422.351,422.353,701
10 Apr 20241,392.751,435.001,392.751,423.801,423.8011,723
09 Apr 20241,438.851,438.851,385.001,399.901,399.9020,358
08 Apr 20241,369.951,421.201,363.901,412.551,412.5541,332
05 Apr 20241,345.551,370.051,340.551,356.251,356.2516,319
04 Apr 20241,369.301,369.301,326.401,337.701,337.704,560
03 Apr 20241,275.301,347.951,275.301,342.451,342.4529,198
02 Apr 20241,267.551,288.951,242.301,278.001,278.0021,426
01 Apr 20241,223.651,264.001,223.651,251.501,251.503,866
28 Mar 20241,210.351,239.501,206.901,215.151,215.153,512
27 Mar 20241,219.701,238.401,212.201,224.451,224.453,994
26 Mar 20241,216.301,236.251,215.001,219.651,219.6520,038
22 Mar 20241,254.001,254.001,231.151,237.701,237.703,551
21 Mar 20241,283.451,283.451,246.701,254.701,254.702,097
20 Mar 20241,271.001,271.001,225.001,260.351,260.3511,250
19 Mar 20241,264.001,282.851,256.451,272.101,272.108,681
18 Mar 20241,212.351,270.551,212.351,263.201,263.203,145
15 Mar 20241,259.551,259.551,221.201,228.151,228.1518,114
14 Mar 20241,264.901,264.901,234.001,254.851,254.853,965
13 Mar 20241,250.351,263.701,245.601,258.751,258.7515,354
12 Mar 20241,258.801,263.901,239.301,255.151,255.157,328
11 Mar 20241,260.401,270.001,237.501,261.651,261.6513,422
07 Mar 20241,260.301,265.001,244.301,262.201,262.206,290
06 Mar 20241,257.801,257.801,224.001,244.301,244.304,327
05 Mar 20241,247.501,268.001,241.601,249.501,249.503,285
04 Mar 20241,268.651,268.651,222.251,233.301,233.303,389
01 Mar 20241,279.851,281.301,212.101,239.551,239.5515,814
29 Feb 20241,283.701,283.701,251.701,257.301,257.303,479
28 Feb 20241,254.051,289.401,248.651,283.651,283.6522,300
27 Feb 20241,218.051,274.201,186.851,265.851,265.8567,452
26 Feb 20241,274.401,275.151,251.001,261.751,261.755,104
23 Feb 20241,274.501,284.901,247.001,274.401,274.4012,012
22 Feb 20241,259.001,270.001,228.101,266.401,266.4040,114
21 Feb 20241,289.801,293.601,253.001,259.751,259.7544,713
20 Feb 20241,284.001,318.951,271.251,287.701,287.7031,522,900
19 Feb 20241,339.751,341.751,325.001,330.751,330.754,474
16 Feb 20241,333.001,345.001,328.501,332.001,332.001,028
15 Feb 20241,345.551,347.001,327.001,331.951,331.954,497
14 Feb 20241,365.851,365.851,330.001,343.801,343.80712
13 Feb 20241,350.051,357.201,330.201,342.051,342.052,001
12 Feb 20241,358.401,358.401,343.601,349.551,349.55900
09 Feb 20241,362.551,364.251,349.401,358.401,358.401,945
08 Feb 20241,383.951,383.951,351.501,363.601,363.602,254
07 Feb 20241,369.801,375.001,363.351,372.001,372.002,017
06 Feb 20241,358.801,373.001,353.701,364.801,364.808,086
05 Feb 20241,341.751,370.701,333.851,355.451,355.458,600
02 Feb 20241,342.101,389.201,339.201,347.751,347.758,499
01 Feb 20241,350.001,350.001,334.651,342.751,342.753,214
31 Jan 20241,335.951,350.551,306.851,349.451,349.459,958
30 Jan 20241,327.651,348.151,306.701,309.751,309.752,828
29 Jan 20241,322.051,335.001,314.501,332.701,332.704,541
25 Jan 20241,340.851,344.651,315.201,317.151,317.154,585
24 Jan 20241,306.051,345.001,304.851,340.851,340.855,298
23 Jan 20241,361.001,361.001,301.101,310.151,310.153,422
19 Jan 20241,382.201,382.201,352.701,354.851,354.8512,388
18 Jan 2024------
17 Jan 20241,377.951,387.101,364.951,377.351,377.353,312
16 Jan 20241,360.601,385.001,352.401,376.101,376.1016,041
15 Jan 20241,369.951,369.951,351.201,359.701,359.702,093
12 Jan 20241,355.001,365.001,350.951,356.151,356.152,006
11 Jan 20241,353.001,359.951,345.101,354.351,354.355,794
10 Jan 20241,366.151,366.151,350.001,352.801,352.805,226
09 Jan 20241,380.251,380.251,358.751,368.551,368.554,216
08 Jan 20241,366.151,380.001,356.001,359.401,359.403,825
05 Jan 20241,358.451,370.001,355.001,364.001,364.001,730
04 Jan 20241,365.951,371.951,351.101,355.601,355.6010,337
03 Jan 20241,364.351,366.801,356.001,364.251,364.251,426
02 Jan 20241,363.151,370.301,350.001,354.801,354.801,595
01 Jan 20241,377.001,377.001,360.001,363.051,363.056,355
29 Dec 20231,361.001,369.901,352.951,367.651,367.653,191
28 Dec 20231,348.151,363.901,348.151,360.401,360.401,641
27 Dec 20231,363.001,369.901,347.701,354.901,354.908,606
26 Dec 20231,376.951,376.951,359.851,364.251,364.251,749
22 Dec 20231,376.951,376.951,355.001,357.001,357.001,473
21 Dec 20231,330.051,360.601,330.051,355.801,355.803,107
20 Dec 20231,370.701,376.001,338.401,348.101,348.1018,314
19 Dec 20231,347.001,371.901,347.001,360.201,360.2018,193
18 Dec 20231,347.101,362.301,338.951,346.351,346.355,412
15 Dec 20231,346.401,355.001,343.001,346.701,346.703,088
14 Dec 20231,335.401,364.401,333.401,335.251,335.2517,112
13 Dec 20231,348.301,350.151,324.051,331.651,331.655,634
12 Dec 20231,340.001,358.801,327.351,333.801,333.8024,742
11 Dec 20231,323.451,344.551,310.501,338.851,338.855,045
08 Dec 20231,333.451,333.451,292.101,312.101,312.1040,584
07 Dec 20231,347.951,349.001,317.001,320.901,320.9023,832
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...