Whirlpool of India Limited (BOM:500238)
India
· Delayed Price · Currency is INR 949.45
-29.00 (-2.96%)
At close: Dec 5, 2025
Whirlpool of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 980.00 | 980.00 | 947.00 | 949.45 | 949.45 | -2.96% | 16,427 |
| Dec 4, 2025 | 978.70 | 1,001.00 | 965.90 | 978.45 | 978.45 | -0.53% | 39,986 |
| Dec 3, 2025 | 1,010.40 | 1,010.40 | 972.95 | 983.70 | 983.70 | -2.64% | 37,616 |
| Dec 2, 2025 | 991.80 | 1,017.00 | 955.70 | 1,010.40 | 1,010.40 | 1.89% | 195,967 |
| Dec 1, 2025 | 1,074.80 | 1,074.80 | 982.15 | 991.70 | 991.70 | -7.92% | 191,996 |
| Nov 28, 2025 | 1,070.00 | 1,085.00 | 1,063.00 | 1,076.95 | 1,076.95 | 1.23% | 153,420 |
| Nov 27, 2025 | 1,099.00 | 1,099.00 | 1,041.00 | 1,063.85 | 1,063.85 | -11.32% | 16,697,560 |
| Nov 26, 2025 | 1,195.40 | 1,209.25 | 1,186.30 | 1,199.60 | 1,199.60 | 0.35% | 6,713 |
| Nov 25, 2025 | 1,182.20 | 1,197.35 | 1,169.15 | 1,195.40 | 1,195.40 | 1.13% | 2,094 |
| Nov 24, 2025 | 1,172.05 | 1,188.00 | 1,165.50 | 1,182.00 | 1,182.00 | 0.12% | 4,535 |
| Nov 21, 2025 | 1,197.35 | 1,197.35 | 1,172.35 | 1,180.55 | 1,180.55 | -0.58% | 8,779 |
| Nov 20, 2025 | 1,214.45 | 1,214.45 | 1,185.00 | 1,187.45 | 1,187.45 | -1.14% | 2,428 |
| Nov 19, 2025 | 1,218.95 | 1,218.95 | 1,197.75 | 1,201.15 | 1,201.15 | -0.45% | 5,174 |
| Nov 18, 2025 | 1,244.95 | 1,244.95 | 1,202.00 | 1,206.55 | 1,206.55 | -2.36% | 6,042 |
| Nov 17, 2025 | 1,249.95 | 1,249.95 | 1,222.90 | 1,235.65 | 1,235.65 | -0.75% | 3,462 |
| Nov 14, 2025 | 1,269.95 | 1,269.95 | 1,227.60 | 1,244.95 | 1,244.95 | 1.61% | 56,230 |
| Nov 13, 2025 | 1,242.25 | 1,242.25 | 1,209.00 | 1,225.25 | 1,225.25 | -0.11% | 10,861 |
| Nov 12, 2025 | 1,249.85 | 1,249.85 | 1,221.50 | 1,226.55 | 1,226.55 | -0.92% | 7,026 |
| Nov 11, 2025 | 1,277.55 | 1,290.10 | 1,232.00 | 1,237.95 | 1,237.95 | -3.89% | 8,982 |
| Nov 10, 2025 | 1,342.10 | 1,364.70 | 1,276.00 | 1,288.00 | 1,288.00 | -3.81% | 17,025 |
| Nov 7, 2025 | 1,323.70 | 1,349.60 | 1,306.40 | 1,338.95 | 1,338.95 | -0.88% | 13,943 |
| Nov 6, 2025 | 1,344.05 | 1,381.00 | 1,322.75 | 1,350.90 | 1,350.90 | -1.70% | 44,433 |
| Nov 4, 2025 | 1,380.65 | 1,393.90 | 1,369.25 | 1,374.20 | 1,374.20 | -0.16% | 4,945 |
| Nov 3, 2025 | 1,397.45 | 1,397.45 | 1,339.10 | 1,376.40 | 1,376.40 | -1.46% | 9,072 |
| Oct 31, 2025 | 1,427.00 | 1,438.30 | 1,384.00 | 1,396.85 | 1,396.85 | -1.83% | 19,269 |
| Oct 30, 2025 | 1,376.05 | 1,426.95 | 1,376.05 | 1,422.90 | 1,422.90 | 0.76% | 10,381 |
| Oct 29, 2025 | 1,370.45 | 1,427.00 | 1,370.45 | 1,412.15 | 1,412.15 | 2.30% | 21,099 |
| Oct 28, 2025 | 1,391.15 | 1,418.80 | 1,373.20 | 1,380.40 | 1,380.40 | -0.81% | 44,296 |
| Oct 27, 2025 | 1,372.60 | 1,394.70 | 1,362.15 | 1,391.70 | 1,391.70 | 1.54% | 78,512 |
| Oct 24, 2025 | 1,397.75 | 1,397.75 | 1,364.35 | 1,370.65 | 1,370.65 | -1.94% | 5,267 |
| Oct 23, 2025 | 1,385.00 | 1,409.15 | 1,348.60 | 1,397.75 | 1,397.75 | 0.37% | 22,272 |
| Oct 21, 2025 | 1,360.05 | 1,429.10 | 1,354.90 | 1,392.55 | 1,392.55 | 2.45% | 66,567 |
| Oct 20, 2025 | 1,361.05 | 1,372.65 | 1,325.40 | 1,359.20 | 1,359.20 | -1.86% | 150,354 |
| Oct 17, 2025 | 1,240.75 | 1,399.85 | 1,240.75 | 1,385.00 | 1,385.00 | 11.92% | 968,663 |
| Oct 16, 2025 | 1,199.95 | 1,241.95 | 1,181.85 | 1,237.50 | 1,237.50 | 4.40% | 33,415 |
| Oct 15, 2025 | 1,152.35 | 1,190.00 | 1,143.00 | 1,185.40 | 1,185.40 | 2.77% | 7,239 |
| Oct 14, 2025 | 1,186.95 | 1,186.95 | 1,142.60 | 1,153.50 | 1,153.50 | -0.95% | 7,832 |
| Oct 13, 2025 | 1,160.05 | 1,170.55 | 1,154.75 | 1,164.55 | 1,164.55 | -0.48% | 5,470 |
| Oct 10, 2025 | 1,149.05 | 1,201.65 | 1,149.05 | 1,170.15 | 1,170.15 | 1.24% | 14,350 |
| Oct 9, 2025 | 1,184.55 | 1,184.55 | 1,135.00 | 1,155.85 | 1,155.85 | -0.49% | 3,264 |
| Oct 8, 2025 | 1,197.00 | 1,200.05 | 1,153.80 | 1,161.50 | 1,161.50 | -2.59% | 8,111 |
| Oct 7, 2025 | 1,199.95 | 1,246.00 | 1,182.25 | 1,192.35 | 1,192.35 | 0.83% | 11,673 |
| Oct 6, 2025 | 1,172.55 | 1,188.00 | 1,167.05 | 1,182.50 | 1,182.50 | 0.25% | 4,721 |
| Oct 3, 2025 | 1,165.55 | 1,185.00 | 1,165.55 | 1,179.55 | 1,179.55 | 0.40% | 4,880 |
| Oct 1, 2025 | 1,193.30 | 1,193.30 | 1,164.20 | 1,174.90 | 1,174.90 | -1.38% | 5,868 |
| Sep 30, 2025 | 1,209.60 | 1,209.95 | 1,171.25 | 1,191.30 | 1,191.30 | -0.75% | 8,846 |
| Sep 29, 2025 | 1,230.00 | 1,232.10 | 1,190.80 | 1,200.30 | 1,200.30 | -2.57% | 3,451 |
| Sep 26, 2025 | 1,249.00 | 1,254.70 | 1,228.05 | 1,232.00 | 1,232.00 | -1.42% | 4,473 |
| Sep 25, 2025 | 1,344.95 | 1,344.95 | 1,245.00 | 1,249.80 | 1,249.80 | -3.62% | 6,143 |
| Sep 24, 2025 | 1,320.10 | 1,328.50 | 1,291.00 | 1,296.75 | 1,296.75 | -1.90% | 3,829 |