Whirlpool of India Limited (WHIRLPOOL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1,477.50 | 1,477.55 | 1,417.20 | 1,425.90 | 1,425.90 | 137,853 |
| 03 May 2024 | 1,490.10 | 1,503.00 | 1,460.05 | 1,467.30 | 1,467.30 | 62,060 |
| 02 May 2024 | 1,504.80 | 1,510.95 | 1,483.00 | 1,490.10 | 1,490.10 | 63,409 |
| 30 Apr 2024 | 1,478.00 | 1,550.00 | 1,469.05 | 1,506.75 | 1,506.75 | 130,777 |
| 29 Apr 2024 | 1,505.25 | 1,509.60 | 1,467.45 | 1,476.70 | 1,476.70 | 182,673 |
| 26 Apr 2024 | 1,517.10 | 1,544.60 | 1,490.20 | 1,501.10 | 1,501.10 | 88,383 |
| 25 Apr 2024 | 1,529.95 | 1,540.90 | 1,471.95 | 1,517.10 | 1,517.10 | 199,540 |
| 24 Apr 2024 | 1,568.50 | 1,592.30 | 1,545.65 | 1,553.35 | 1,553.35 | 173,048 |
| 23 Apr 2024 | 1,539.90 | 1,606.00 | 1,527.60 | 1,568.50 | 1,568.50 | 1,133,489 |
| 22 Apr 2024 | 1,468.00 | 1,528.00 | 1,455.00 | 1,525.70 | 1,525.70 | 605,392 |
| 19 Apr 2024 | 1,414.45 | 1,478.20 | 1,388.10 | 1,441.85 | 1,441.85 | 129,315 |
| 18 Apr 2024 | 1,419.30 | 1,437.50 | 1,389.35 | 1,414.50 | 1,414.50 | 99,012 |
| 16 Apr 2024 | 1,420.00 | 1,436.55 | 1,392.75 | 1,417.95 | 1,417.95 | 120,523 |
| 15 Apr 2024 | 1,406.00 | 1,432.00 | 1,373.10 | 1,420.80 | 1,420.80 | 139,092 |
| 12 Apr 2024 | 1,410.05 | 1,445.00 | 1,406.85 | 1,422.25 | 1,422.25 | 106,205 |
| 10 Apr 2024 | 1,399.95 | 1,436.00 | 1,399.90 | 1,425.10 | 1,425.10 | 101,512 |
| 09 Apr 2024 | 1,427.20 | 1,437.60 | 1,383.50 | 1,399.55 | 1,399.55 | 128,220 |
| 08 Apr 2024 | 1,361.40 | 1,421.00 | 1,361.40 | 1,412.35 | 1,412.35 | 431,505 |
| 05 Apr 2024 | 1,339.30 | 1,369.00 | 1,339.30 | 1,354.25 | 1,354.25 | 155,784 |
| 04 Apr 2024 | 1,356.00 | 1,356.25 | 1,325.30 | 1,337.65 | 1,337.65 | 197,123 |
| 03 Apr 2024 | 1,280.00 | 1,348.00 | 1,276.85 | 1,343.00 | 1,343.00 | 311,311 |
| 02 Apr 2024 | 1,252.00 | 1,289.90 | 1,243.75 | 1,277.80 | 1,277.80 | 151,388 |
| 01 Apr 2024 | 1,221.45 | 1,270.00 | 1,221.45 | 1,251.25 | 1,251.25 | 71,364 |
| 28 Mar 2024 | 1,229.95 | 1,239.00 | 1,215.00 | 1,221.45 | 1,221.45 | 99,525 |
| 27 Mar 2024 | 1,221.05 | 1,237.10 | 1,212.00 | 1,225.10 | 1,225.10 | 242,116 |
| 26 Mar 2024 | 1,221.00 | 1,233.50 | 1,215.15 | 1,222.70 | 1,222.70 | 142,003 |
| 22 Mar 2024 | 1,254.70 | 1,254.75 | 1,231.00 | 1,237.45 | 1,237.45 | 116,366 |
| 21 Mar 2024 | 1,262.55 | 1,266.75 | 1,246.05 | 1,254.75 | 1,254.75 | 86,229 |
| 20 Mar 2024 | 1,275.00 | 1,275.00 | 1,225.00 | 1,261.30 | 1,261.30 | 147,330 |
| 19 Mar 2024 | 1,262.00 | 1,283.45 | 1,255.20 | 1,270.90 | 1,270.90 | 131,632 |
| 18 Mar 2024 | 1,229.00 | 1,272.00 | 1,227.00 | 1,262.65 | 1,262.65 | 133,266 |
| 15 Mar 2024 | 1,256.00 | 1,257.75 | 1,222.00 | 1,229.40 | 1,229.40 | 255,580 |
| 14 Mar 2024 | 1,262.40 | 1,265.00 | 1,233.30 | 1,257.95 | 1,257.95 | 87,755 |
| 13 Mar 2024 | 1,254.95 | 1,265.10 | 1,245.05 | 1,259.60 | 1,259.60 | 391,468 |
| 12 Mar 2024 | 1,260.30 | 1,264.10 | 1,239.20 | 1,253.90 | 1,253.90 | 117,190 |
| 11 Mar 2024 | 1,266.05 | 1,268.90 | 1,236.55 | 1,259.10 | 1,259.10 | 150,495 |
| 07 Mar 2024 | 1,250.00 | 1,265.80 | 1,241.35 | 1,261.10 | 1,261.10 | 81,773 |
| 06 Mar 2024 | 1,255.50 | 1,258.85 | 1,223.35 | 1,246.80 | 1,246.80 | 108,467 |
| 05 Mar 2024 | 1,248.00 | 1,269.10 | 1,240.00 | 1,254.55 | 1,254.55 | 203,904 |
| 04 Mar 2024 | 1,247.00 | 1,265.20 | 1,220.15 | 1,243.15 | 1,243.15 | 121,077 |
| 01 Mar 2024 | 1,265.80 | 1,281.90 | 1,211.05 | 1,240.60 | 1,240.60 | 154,635 |
| 29 Feb 2024 | 1,285.00 | 1,286.20 | 1,252.00 | 1,256.95 | 1,256.95 | 190,075 |
| 28 Feb 2024 | 1,260.00 | 1,290.00 | 1,247.65 | 1,285.00 | 1,285.00 | 404,123 |
| 27 Feb 2024 | 1,215.00 | 1,273.90 | 1,186.10 | 1,263.20 | 1,263.20 | 1,797,871 |
| 26 Feb 2024 | 1,272.40 | 1,273.20 | 1,250.00 | 1,260.80 | 1,260.80 | 215,895 |
| 23 Feb 2024 | 1,270.00 | 1,284.95 | 1,245.75 | 1,277.65 | 1,277.65 | 857,048 |
| 22 Feb 2024 | 1,258.80 | 1,270.00 | 1,228.00 | 1,266.65 | 1,266.65 | 798,655 |
| 21 Feb 2024 | 1,289.80 | 1,294.80 | 1,253.10 | 1,258.80 | 1,258.80 | 684,538 |
| 20 Feb 2024 | 1,280.00 | 1,324.00 | 1,268.00 | 1,286.70 | 1,286.70 | 4,640,800 |
| 19 Feb 2024 | 1,338.10 | 1,340.85 | 1,324.35 | 1,331.20 | 1,331.20 | 26,162 |
| 16 Feb 2024 | 1,326.70 | 1,344.55 | 1,326.70 | 1,331.45 | 1,331.45 | 26,287 |
| 15 Feb 2024 | 1,345.00 | 1,349.30 | 1,325.20 | 1,333.15 | 1,333.15 | 26,499 |
| 14 Feb 2024 | 1,330.00 | 1,345.30 | 1,327.60 | 1,342.80 | 1,342.80 | 20,819 |
| 13 Feb 2024 | 1,350.20 | 1,356.80 | 1,327.65 | 1,342.75 | 1,342.75 | 46,163 |
| 12 Feb 2024 | 1,358.55 | 1,358.55 | 1,342.65 | 1,350.25 | 1,350.25 | 50,466 |
| 09 Feb 2024 | 1,364.70 | 1,364.80 | 1,343.05 | 1,358.55 | 1,358.55 | 50,513 |
| 08 Feb 2024 | 1,365.30 | 1,372.55 | 1,352.65 | 1,364.80 | 1,364.80 | 45,061 |
| 07 Feb 2024 | 1,367.10 | 1,376.10 | 1,363.10 | 1,373.50 | 1,373.50 | 57,972 |
| 06 Feb 2024 | 1,360.00 | 1,373.60 | 1,353.15 | 1,367.10 | 1,367.10 | 51,434 |
| 05 Feb 2024 | 1,345.00 | 1,370.15 | 1,335.05 | 1,354.50 | 1,354.50 | 71,646 |
| 02 Feb 2024 | 1,345.40 | 1,389.00 | 1,338.15 | 1,346.80 | 1,346.80 | 159,213 |
| 01 Feb 2024 | 1,349.00 | 1,350.55 | 1,334.95 | 1,344.90 | 1,344.90 | 79,112 |
| 31 Jan 2024 | 1,316.00 | 1,352.00 | 1,313.15 | 1,348.65 | 1,348.65 | 83,761 |
| 30 Jan 2024 | 1,345.00 | 1,348.00 | 1,306.10 | 1,309.10 | 1,309.10 | 88,534 |
| 29 Jan 2024 | 1,323.80 | 1,337.10 | 1,313.80 | 1,333.00 | 1,333.00 | 80,211 |
| 25 Jan 2024 | 1,339.75 | 1,346.20 | 1,315.00 | 1,317.00 | 1,317.00 | 34,337 |
| 24 Jan 2024 | 1,323.95 | 1,346.65 | 1,310.05 | 1,339.75 | 1,339.75 | 42,273 |
| 23 Jan 2024 | 1,356.00 | 1,359.50 | 1,301.00 | 1,308.45 | 1,308.45 | 74,075 |
| 19 Jan 2024 | 1,387.00 | 1,387.00 | 1,354.00 | 1,355.80 | 1,355.80 | 49,220 |
| 18 Jan 2024 | 1,377.00 | 1,399.60 | 1,350.25 | 1,380.80 | 1,380.80 | 210,708 |
| 17 Jan 2024 | 1,374.85 | 1,386.95 | 1,362.00 | 1,378.80 | 1,378.80 | 234,430 |
| 16 Jan 2024 | 1,360.00 | 1,386.50 | 1,353.00 | 1,377.75 | 1,377.75 | 158,047 |
| 15 Jan 2024 | 1,362.00 | 1,363.90 | 1,350.95 | 1,359.60 | 1,359.60 | 67,022 |
| 12 Jan 2024 | 1,355.20 | 1,365.35 | 1,351.15 | 1,356.40 | 1,356.40 | 53,850 |
| 11 Jan 2024 | 1,355.90 | 1,360.55 | 1,345.10 | 1,355.20 | 1,355.20 | 43,556 |
| 10 Jan 2024 | 1,369.00 | 1,369.00 | 1,349.45 | 1,352.25 | 1,352.25 | 30,820 |
| 09 Jan 2024 | 1,366.50 | 1,379.10 | 1,358.80 | 1,366.45 | 1,366.45 | 84,641 |
| 08 Jan 2024 | 1,371.00 | 1,381.00 | 1,355.00 | 1,359.90 | 1,359.90 | 104,746 |
| 05 Jan 2024 | 1,359.90 | 1,370.85 | 1,353.70 | 1,364.05 | 1,364.05 | 171,282 |
| 04 Jan 2024 | 1,364.50 | 1,373.00 | 1,351.95 | 1,356.25 | 1,356.25 | 83,477 |
| 03 Jan 2024 | 1,359.45 | 1,367.00 | 1,355.90 | 1,363.95 | 1,363.95 | 47,454 |
| 02 Jan 2024 | 1,363.55 | 1,374.00 | 1,350.00 | 1,355.05 | 1,355.05 | 68,670 |
| 01 Jan 2024 | 1,369.00 | 1,375.30 | 1,360.25 | 1,363.55 | 1,363.55 | 44,624 |
| 29 Dec 2023 | 1,361.00 | 1,369.25 | 1,352.30 | 1,366.85 | 1,366.85 | 52,198 |
| 28 Dec 2023 | 1,356.00 | 1,364.80 | 1,353.20 | 1,361.35 | 1,361.35 | 90,893 |
| 27 Dec 2023 | 1,363.00 | 1,370.00 | 1,348.80 | 1,355.65 | 1,355.65 | 65,745 |
| 26 Dec 2023 | 1,366.00 | 1,367.90 | 1,360.00 | 1,362.90 | 1,362.90 | 38,557 |
| 22 Dec 2023 | 1,360.00 | 1,372.00 | 1,353.50 | 1,359.25 | 1,359.25 | 47,209 |
| 21 Dec 2023 | 1,337.50 | 1,361.95 | 1,330.40 | 1,356.00 | 1,356.00 | 89,602 |
| 20 Dec 2023 | 1,359.45 | 1,380.00 | 1,345.00 | 1,349.55 | 1,349.55 | 171,843 |
| 19 Dec 2023 | 1,345.55 | 1,373.00 | 1,345.55 | 1,359.45 | 1,359.45 | 192,253 |
| 18 Dec 2023 | 1,347.10 | 1,362.70 | 1,340.05 | 1,345.30 | 1,345.30 | 181,573 |
| 15 Dec 2023 | 1,347.85 | 1,357.35 | 1,341.10 | 1,347.05 | 1,347.05 | 130,145 |
| 14 Dec 2023 | 1,346.95 | 1,365.00 | 1,335.00 | 1,335.75 | 1,335.75 | 187,715 |
| 13 Dec 2023 | 1,349.00 | 1,352.95 | 1,320.00 | 1,331.50 | 1,331.50 | 296,072 |
| 12 Dec 2023 | 1,340.50 | 1,358.70 | 1,328.10 | 1,335.70 | 1,335.70 | 351,785 |
| 11 Dec 2023 | 1,324.80 | 1,344.30 | 1,310.00 | 1,337.70 | 1,337.70 | 363,422 |
| 08 Dec 2023 | 1,334.80 | 1,334.80 | 1,293.00 | 1,312.35 | 1,312.35 | 346,766 |
| 07 Dec 2023 | 1,342.50 | 1,349.00 | 1,316.20 | 1,320.25 | 1,320.25 | 266,228 |
| 06 Dec 2023 | 1,357.80 | 1,364.95 | 1,329.20 | 1,335.50 | 1,335.50 | 193,583 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.