NSE - Delayed Quote INR

Whirlpool of India Limited (WHIRLPOOL.NS)

1,271.20
+48.30
+(3.95%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 20251,267.001,285.901,245.001,271.201,271.20348,453
May 9, 20251,170.001,233.901,170.001,222.901,222.90202,720
May 8, 20251,246.001,257.601,223.001,235.001,235.00280,826
May 7, 20251,181.001,259.001,181.001,237.501,237.50344,188
May 6, 20251,230.001,238.101,190.001,196.501,196.50352,915
May 5, 20251,240.001,269.001,210.101,237.901,237.90408,604
May 2, 20251,241.501,264.801,221.101,235.701,235.70300,462
Apr 30, 20251,292.001,308.451,237.001,259.351,259.35821,566
Apr 29, 20251,195.001,330.001,195.001,291.501,291.504,621,629
Apr 28, 20251,153.901,223.951,147.701,199.851,199.85724,854
Apr 25, 20251,187.051,189.001,126.651,156.551,156.55567,905
Apr 24, 20251,094.001,209.001,075.201,187.051,187.053,182,050
Apr 23, 20251,110.001,118.151,078.101,088.701,088.70328,829
Apr 22, 20251,093.651,117.001,071.101,109.101,109.10687,546
Apr 21, 20251,115.001,115.001,088.451,093.651,093.65208,327
Apr 17, 20251,100.201,115.001,085.901,104.851,104.85262,970
Apr 16, 20251,106.001,131.501,094.551,100.201,100.20333,248
Apr 15, 20251,125.001,125.001,090.251,105.601,105.60194,076
Apr 11, 20251,085.501,122.001,074.001,106.551,106.55367,290
Apr 9, 20251,069.951,076.601,057.001,069.501,069.50209,536
Apr 8, 20251,051.001,089.001,051.001,080.601,080.60308,316
Apr 7, 2025958.001,035.00936.001,030.251,030.25494,551
Apr 4, 20251,078.951,078.951,041.401,062.401,062.40363,523
Apr 3, 20251,060.001,087.501,044.001,079.351,079.35231,375
Apr 2, 20251,046.001,080.001,036.651,063.951,063.95612,445
Apr 1, 2025981.001,066.20979.651,047.551,047.55641,509
Mar 28, 2025992.051,014.30980.00989.90989.90363,653
Mar 27, 2025968.70994.90959.05985.55985.55252,294
Mar 26, 2025993.95993.95959.80969.45969.45261,088
Mar 25, 20251,019.951,019.95969.70987.75987.75319,039
Mar 24, 2025983.751,021.00977.201,004.651,004.65523,837
Mar 21, 2025984.401,000.65976.65981.25981.25273,914
Mar 20, 2025978.00989.95965.35984.40984.40289,934
Mar 19, 2025958.80982.00954.05965.35965.35829,771
Mar 18, 2025932.40932.40932.40932.40932.40-
Mar 17, 2025948.95958.90922.00932.40932.40770,658
Mar 13, 2025944.95961.00930.25941.85941.851,493,988
Mar 12, 2025947.95949.00923.00939.95939.95712,304
Mar 11, 2025962.55969.45926.80938.55938.55645,249
Mar 10, 2025996.001,004.95956.90962.70962.70264,357
Mar 7, 2025982.451,013.80966.60996.70996.70625,012
Mar 6, 2025980.001,001.10945.85984.40984.40532,738
Mar 5, 2025937.50963.95929.50958.15958.15244,737
Mar 4, 2025911.15947.80900.00937.50937.50642,863
Mar 3, 2025930.00935.70899.00921.70921.70643,239
Feb 28, 2025960.00960.50912.00928.05928.05252,168
Feb 27, 2025974.50979.50951.50960.00960.00177,750
Feb 25, 2025969.25982.50956.25969.65969.65211,385
Feb 24, 2025977.40983.55955.00963.05963.05147,836
Feb 21, 2025987.351,007.90971.20979.35979.35364,957
Feb 20, 20251,010.001,012.95977.00987.35987.35323,373
Feb 19, 2025980.051,017.00966.301,003.451,003.45708,533
Feb 18, 20251,000.051,009.95966.00982.95982.95303,781
Feb 17, 20251,001.001,013.60981.85999.60999.60295,306
Feb 14, 20251,034.451,034.45987.051,002.401,002.40680,218
Feb 13, 2025999.051,048.65997.001,022.651,022.65504,651
Feb 12, 20251,034.451,034.45995.70999.85999.85398,582
Feb 11, 20251,064.201,068.851,027.001,034.501,034.50389,109
Feb 10, 20251,108.351,121.951,055.101,063.401,063.40330,582
Feb 7, 20251,108.401,118.001,084.851,108.301,108.30505,554
Feb 6, 20251,136.301,136.301,100.001,103.451,103.45477,635
Feb 5, 20251,165.001,166.701,110.001,129.451,129.451,269,398
Feb 4, 20251,190.151,219.701,145.001,149.951,149.95676,685
Feb 3, 20251,170.001,224.001,121.151,181.501,181.501,151,426
Feb 1, 20251,174.001,212.401,143.151,176.351,176.351,006,043
Jan 31, 20251,075.001,217.001,075.001,139.801,139.803,056,261
Jan 30, 20251,260.801,260.801,260.801,260.801,260.80328,238
Jan 29, 20251,577.251,611.701,566.651,575.951,575.95110,167
Jan 28, 20251,599.001,606.851,536.651,577.251,577.2577,571
Jan 27, 20251,603.201,612.851,550.501,607.851,607.8574,913
Jan 24, 20251,609.951,648.701,600.951,621.001,621.0060,411
Jan 23, 20251,567.001,629.901,557.051,607.751,607.7581,271
Jan 22, 20251,605.101,609.001,566.601,573.551,573.5582,448
Jan 21, 20251,654.451,663.151,589.001,604.001,604.0069,443
Jan 20, 20251,683.801,691.051,645.351,654.451,654.4574,537
Jan 17, 20251,674.601,715.001,654.151,683.801,683.8059,491
Jan 16, 20251,684.251,730.001,666.201,678.951,678.95310,878
Jan 15, 20251,687.001,719.951,665.101,684.251,684.2579,745
Jan 14, 20251,595.101,718.601,585.001,683.701,683.70189,249
Jan 13, 20251,665.501,688.801,580.101,595.101,595.10168,581
Jan 10, 20251,701.001,720.001,656.951,701.601,701.60176,872
Jan 9, 20251,714.201,733.501,691.001,700.951,700.9554,010
Jan 8, 20251,761.751,769.951,702.051,710.251,710.2568,447
Jan 7, 20251,787.001,824.951,739.701,754.601,754.60122,860
Jan 6, 20251,875.001,889.851,790.051,798.551,798.55140,371
Jan 3, 20251,827.701,886.701,827.701,874.051,874.0553,083
Jan 2, 20251,814.851,852.001,814.851,844.451,844.4528,228
Jan 1, 20251,825.501,847.901,803.651,814.851,814.8529,114
Dec 31, 20241,789.651,852.351,786.451,840.151,840.1549,435
Dec 30, 20241,850.501,874.651,777.001,786.451,786.45223,173
Dec 27, 20241,867.051,901.801,861.151,875.201,875.2035,353
Dec 26, 20241,893.101,900.001,846.401,871.501,871.5044,477
Dec 24, 20241,874.701,918.501,844.951,893.101,893.10176,441
Dec 23, 20241,939.951,944.501,835.101,851.351,851.3587,302
Dec 20, 20241,952.551,981.101,915.001,939.951,939.95170,934
Dec 19, 20241,879.051,969.001,879.051,952.551,952.55112,253
Dec 18, 20241,950.501,958.901,923.351,945.501,945.5067,951
Dec 17, 20241,918.001,965.001,904.151,950.501,950.50122,941
Dec 16, 20241,918.001,920.051,893.801,908.901,908.9053,632
Dec 13, 20241,926.751,936.901,890.001,913.001,913.0051,620
Dec 12, 20241,929.551,952.001,913.301,946.751,946.7556,766
Dec 11, 20241,950.001,951.001,885.001,936.951,936.95386,285
Dec 10, 20241,859.251,940.001,859.251,929.451,929.45148,772
Dec 9, 20241,905.001,905.301,861.501,878.051,878.0547,038
Dec 6, 20241,892.451,915.001,860.601,895.051,895.0575,403
Dec 5, 20241,920.001,922.901,879.551,892.451,892.4540,291
Dec 4, 20241,876.001,937.351,857.601,909.901,909.90175,173
Dec 3, 20241,844.301,888.001,840.051,870.701,870.70108,230
Dec 2, 20241,830.501,858.251,801.201,834.601,834.60125,616
Nov 29, 20241,848.901,857.151,813.751,849.001,849.0069,229
Nov 28, 20241,795.001,853.401,782.501,839.251,839.25143,481
Nov 27, 20241,813.651,815.251,785.001,798.901,798.90185,214
Nov 26, 20241,789.451,827.701,764.151,816.201,816.2064,857
Nov 25, 20241,827.701,865.951,771.051,789.451,789.45252,564
Nov 22, 20241,722.001,771.251,709.001,765.301,765.3078,435
Nov 21, 20241,829.501,836.001,720.001,735.851,735.85224,961
Nov 19, 20241,811.201,861.251,794.051,836.551,836.55189,688
Nov 18, 20241,790.901,845.201,764.801,830.051,830.0599,757
Nov 14, 20241,768.501,857.001,755.051,802.951,802.95168,047
Nov 13, 20241,780.001,804.851,740.351,779.551,779.55210,054
Nov 12, 20241,932.001,933.901,785.001,794.501,794.50223,704
Nov 11, 20242,074.252,076.301,911.001,931.551,931.55232,090
Nov 8, 20242,074.602,080.902,032.002,062.902,062.9065,190
Nov 7, 20242,051.702,122.902,027.402,074.602,074.60130,749
Nov 6, 20242,042.402,074.002,032.002,051.702,051.7080,858
Nov 5, 20241,996.602,057.951,962.952,039.252,039.25377,882
Nov 4, 20242,045.302,048.001,983.501,993.751,993.75109,753
Nov 1, 20241,986.002,095.001,986.002,045.302,045.3014,122
Oct 31, 20242,047.452,055.001,980.001,989.301,989.30218,041
Oct 30, 20242,056.102,105.752,025.002,033.652,033.65211,417
Oct 29, 20242,148.002,150.052,063.852,072.552,072.55141,364
Oct 28, 20242,152.002,206.352,142.202,158.352,158.35100,639
Oct 25, 20242,234.502,249.702,155.602,188.752,188.7594,897
Oct 24, 20242,304.202,318.452,211.102,240.052,240.05543,321
Oct 23, 20242,350.002,350.952,269.002,290.402,290.40268,447
Oct 22, 20242,330.802,449.702,330.802,348.652,348.65617,678
Oct 21, 20242,305.002,380.002,305.002,349.552,349.5576,470
Oct 18, 20242,326.752,391.952,291.752,337.852,337.85197,269
Oct 17, 20242,385.802,426.952,341.352,355.302,355.301,188,956
Oct 16, 20242,384.802,440.002,295.052,407.652,407.65349,958
Oct 15, 20242,372.302,413.452,351.302,387.302,387.30403,919
Oct 14, 20242,362.002,400.002,350.552,372.852,372.8563,998
Oct 11, 20242,382.552,386.752,342.752,367.152,367.1573,635
Oct 10, 20242,358.502,414.952,325.002,370.652,370.65157,511
Oct 9, 20242,372.002,394.002,354.552,371.552,371.5596,559
Oct 8, 20242,294.002,370.002,283.752,361.152,361.15181,311
Oct 7, 20242,379.302,379.302,259.552,311.702,311.70273,301
Oct 4, 20242,341.002,378.602,306.952,362.602,362.60460,724
Oct 3, 20242,274.802,336.952,241.102,326.702,326.70289,784
Oct 1, 20242,284.252,316.952,261.002,284.352,284.35452,447
Sep 30, 20242,201.802,340.802,189.002,289.602,289.60877,016
Sep 27, 20242,155.002,220.002,150.952,201.452,201.45136,234
Sep 26, 20242,131.002,166.002,104.752,155.602,155.60305,619
Sep 25, 20242,069.102,139.002,034.052,112.052,112.05276,491
Sep 24, 20242,039.202,097.802,022.202,064.552,064.5581,273
Sep 23, 20242,062.352,100.002,029.602,039.002,039.0042,388
Sep 20, 20242,039.552,075.001,995.102,062.302,062.30223,488
Sep 19, 20242,045.102,077.002,012.552,025.702,025.70109,766
Sep 18, 20242,020.552,084.602,020.552,042.552,042.5598,536
Sep 17, 20242,030.002,042.401,980.202,034.702,034.70178,067
Sep 16, 20242,101.352,111.102,011.102,047.202,047.2087,978
Sep 13, 20242,119.802,128.402,094.002,101.352,101.3543,564
Sep 12, 20242,140.702,140.702,094.552,111.002,111.0045,112
Sep 11, 20242,140.152,140.152,090.552,119.852,119.8575,131
Sep 10, 20242,140.252,159.952,119.202,140.152,140.1581,536
Sep 9, 20242,205.102,219.652,126.252,138.602,138.6068,416
Sep 6, 20242,260.002,260.002,190.002,224.402,224.40250,209
Sep 5, 20242,220.002,280.002,184.452,236.152,236.15285,905
Sep 4, 20242,186.552,225.002,154.002,217.952,217.95168,090
Sep 3, 20242,220.502,243.902,190.352,205.502,205.5088,120
Sep 2, 20242,195.002,245.002,142.002,220.502,220.50326,755
Aug 30, 20242,189.902,216.702,160.002,183.502,183.50251,288
Aug 29, 20242,081.452,248.002,076.002,194.802,194.801,635,138
Aug 28, 20242,021.102,084.002,000.202,073.952,073.9588,955
Aug 27, 20242,008.002,050.901,991.702,018.502,018.50283,359
Aug 26, 20242,054.002,060.002,001.702,008.752,008.7582,094
Aug 23, 20242,058.052,070.802,017.352,042.952,042.9563,100
Aug 22, 20242,065.502,086.902,046.702,059.552,059.5561,803
Aug 21, 20242,065.252,086.002,041.802,065.502,065.5078,298
Aug 20, 20242,107.552,199.352,052.002,061.602,061.60284,896
Aug 19, 20242,103.152,107.052,081.302,100.452,100.4531,700
Aug 16, 20242,059.752,135.902,057.002,096.952,096.95125,959
Aug 14, 20242,050.002,079.952,005.002,074.652,074.65117,813
Aug 13, 20242,105.952,105.952,009.702,043.302,043.3045,729
Aug 12, 20242,070.102,107.902,058.652,094.452,094.4555,997
Aug 9, 20242,104.752,140.002,078.602,089.502,089.50259,980
Aug 8, 20242,067.352,107.602,044.052,097.702,097.7087,360
Aug 7, 20242,044.902,081.152,020.652,067.352,067.3565,919
Aug 6, 20242,015.002,088.152,015.002,041.752,041.75138,607
Aug 5, 20242,088.552,088.552,000.252,030.902,030.90103,011
Aug 2, 20242,100.002,144.002,083.002,131.152,131.151,420,318
Aug 1, 20242,140.002,150.502,095.002,132.802,132.80223,407
Jul 31, 20242,147.052,150.002,119.302,144.552,144.55192,743
Jul 30, 20242,175.002,187.402,091.702,133.152,133.15693,271
Jul 29, 20242,081.802,200.002,080.002,151.302,151.30959,053
Jul 26, 2024 5 Dividend
Jul 26, 20242,056.002,067.002,030.352,057.302,057.30257,678
Jul 25, 20242,000.002,056.051,987.952,036.952,031.95731,503
Jul 24, 20242,020.002,020.001,976.752,008.052,003.12180,858
Jul 23, 20242,048.002,062.452,010.002,047.352,042.32116,025
Jul 22, 20241,994.152,054.251,956.502,037.852,032.8590,288
Jul 19, 20242,026.702,040.501,993.952,008.302,003.37113,529
Jul 18, 20242,018.052,070.002,003.602,045.252,040.23122,664
Jul 16, 20242,008.952,062.152,002.602,054.352,049.31216,063
Jul 15, 20241,986.102,025.001,941.102,016.802,011.85149,807
Jul 12, 20242,013.602,021.451,971.001,987.151,982.27111,696
Jul 11, 20242,001.002,038.052,000.002,011.602,006.6689,151
Jul 10, 20242,013.002,080.002,000.002,024.602,019.63359,876
Jul 9, 20242,011.052,051.001,966.002,033.152,028.16195,211
Jul 8, 20242,022.352,027.001,977.852,001.001,996.09146,944
Jul 5, 20242,003.102,039.301,961.402,022.352,017.39147,808
Jul 4, 20241,947.402,011.851,942.602,003.101,998.18187,000
Jul 3, 20241,941.751,954.301,921.001,935.951,931.2063,472
Jul 2, 20241,974.801,976.451,925.001,941.351,936.58152,335
Jul 1, 20241,998.352,045.751,940.051,957.001,952.20282,753
Jun 28, 20241,984.002,037.251,969.901,998.351,993.44446,203
Jun 27, 20242,140.002,199.001,952.551,984.351,979.482,632,140
Jun 26, 20241,845.651,849.001,822.001,837.051,832.5449,499
Jun 25, 20241,837.951,864.001,818.001,845.651,841.12279,181
Jun 24, 20241,854.801,888.851,815.851,829.401,824.91153,859
Jun 21, 20241,820.551,856.951,800.051,847.201,842.67236,955
Jun 20, 20241,835.001,839.551,811.001,820.551,816.0850,172
Jun 19, 20241,837.001,845.001,769.251,831.101,826.61156,341
Jun 18, 20241,784.901,838.001,757.401,825.001,820.52199,870
Jun 14, 20241,794.801,809.501,776.951,784.901,780.52111,358
Jun 13, 20241,820.001,837.801,778.801,794.801,790.39491,057
Jun 12, 20241,761.001,810.001,742.801,788.551,784.161,175,487
Jun 11, 20241,716.101,760.001,680.051,741.251,736.98461,960
Jun 10, 20241,640.001,733.001,630.001,702.601,698.42545,134
Jun 7, 20241,543.351,635.001,540.001,620.901,616.92415,929
Jun 6, 20241,541.551,567.651,531.551,543.351,539.5663,828
Jun 5, 20241,478.251,555.001,458.701,537.101,533.33126,399
Jun 4, 20241,519.001,533.751,380.001,463.651,460.06117,163
Jun 3, 20241,520.001,530.851,486.851,515.651,511.93811,866
May 31, 20241,469.001,528.001,451.951,498.151,494.47126,720
May 30, 20241,526.001,526.051,462.251,468.001,464.40302,620
May 29, 20241,528.951,545.001,520.051,531.801,528.04403,582
May 28, 20241,532.151,547.851,501.301,528.951,525.20334,918
May 27, 20241,529.501,549.001,521.101,529.101,525.35269,669
May 24, 20241,535.001,535.001,503.001,528.251,524.50116,242
May 23, 20241,520.401,559.701,520.401,532.901,529.14137,067
May 22, 20241,565.701,574.251,514.351,519.701,515.97204,378
May 21, 20241,625.001,639.951,555.001,565.951,562.11602,020
May 17, 20241,518.601,592.001,515.001,559.551,555.721,290,214
May 16, 20241,471.201,523.901,471.201,510.351,506.64139,601
May 15, 20241,450.951,486.601,450.951,477.851,474.2283,420
May 14, 20241,432.101,460.101,414.501,450.651,447.09131,015
May 13, 20241,417.951,436.351,414.501,423.451,419.9644,149

Related Tickers

NATPLAS.BO National Plastic Industries Limited
55.04
+3.09%
 
CELLO.NS Cello World Limited
558.65
+4.55%
 
HAWKINCOOK.BO Hawkins Cookers Limited
8,018.85
+0.49%
 
IFBIND.NS IFB Industries Limited
1,334.10
+7.06%
 
TTKPRESTIG.NS TTK Prestige Limited
631.85
+3.18%
 
CARYSIL.NS Carysil Limited
634.05
+3.59%
 
BUTTERFLY.NS Butterfly Gandhimathi Appliances Limited
728.05
+11.37%
 
STANLEY.NS STANLEY LIFESTYLES LTD
353.20
+9.33%
 
STOVEKRAFT.NS Stove Kraft Limited
611.15
+4.97%
 
JCHAC.NS Johnson Controls-Hitachi Air Conditioning India Limited
1,783.80
+3.27%