Advertisement
Advertisement
The Indian Wood Products Company Limited (IWP.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:27PM IST
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 23.50 | 24.45 | 22.60 | 23.51 | 23.51 | 24,218 |
| Mar 23, 2023 | 23.70 | 24.80 | 23.12 | 23.52 | 23.52 | 23,577 |
| Mar 22, 2023 | 25.60 | 25.60 | 23.50 | 23.98 | 23.98 | 11,954 |
| Mar 21, 2023 | 24.30 | 25.90 | 24.09 | 25.09 | 25.09 | 36,977 |
| Mar 20, 2023 | 22.10 | 24.19 | 22.10 | 23.95 | 23.95 | 20,760 |
| Mar 17, 2023 | 22.50 | 22.95 | 21.70 | 22.89 | 22.89 | 2,396 |
| Mar 16, 2023 | 22.10 | 22.80 | 22.00 | 22.33 | 22.33 | 14,130 |
| Mar 15, 2023 | 24.39 | 24.39 | 22.11 | 22.90 | 22.90 | 21,255 |
| Mar 14, 2023 | 24.65 | 24.65 | 21.65 | 23.87 | 23.87 | 4,357 |
| Mar 13, 2023 | 24.25 | 24.25 | 22.85 | 23.96 | 23.96 | 10,086 |
| Mar 10, 2023 | 24.20 | 24.20 | 22.75 | 23.79 | 23.79 | 11,415 |
| Mar 09, 2023 | 25.20 | 25.20 | 22.90 | 23.09 | 23.09 | 35,066 |
| Mar 08, 2023 | 26.90 | 26.90 | 23.10 | 24.11 | 24.11 | 6,030 |
| Mar 06, 2023 | 25.50 | 25.50 | 24.05 | 24.19 | 24.19 | 6,272 |
| Mar 03, 2023 | 24.45 | 24.85 | 23.78 | 24.11 | 24.11 | 5,554 |
| Mar 02, 2023 | 24.99 | 26.75 | 23.50 | 24.45 | 24.45 | 11,273 |
| Mar 01, 2023 | 24.94 | 24.99 | 23.11 | 23.45 | 23.45 | 5,559 |
| Feb 28, 2023 | 24.35 | 25.00 | 24.20 | 24.30 | 24.30 | 28,871 |
| Feb 27, 2023 | 27.00 | 27.00 | 24.10 | 24.95 | 24.95 | 15,424 |
| Feb 24, 2023 | 27.40 | 27.40 | 25.30 | 26.75 | 26.75 | 15,506 |
| Feb 23, 2023 | 25.10 | 26.10 | 25.10 | 26.05 | 26.05 | 8,439 |
| Feb 22, 2023 | 25.50 | 26.40 | 25.00 | 26.00 | 26.00 | 5,186 |
| Feb 21, 2023 | 26.00 | 26.60 | 25.00 | 25.45 | 25.45 | 4,661 |
| Feb 20, 2023 | 26.35 | 27.35 | 25.20 | 26.00 | 26.00 | 6,733 |
| Feb 17, 2023 | 25.90 | 25.90 | 24.75 | 25.00 | 25.00 | 1,664 |
| Feb 16, 2023 | 26.25 | 26.25 | 24.20 | 24.75 | 24.75 | 2,348 |
| Feb 15, 2023 | 25.60 | 26.00 | 24.90 | 24.90 | 24.90 | 1,776 |
| Feb 14, 2023 | 26.45 | 26.45 | 24.30 | 24.95 | 24.95 | 3,405 |
| Feb 13, 2023 | 25.50 | 26.25 | 25.20 | 25.90 | 25.90 | 1,085 |
| Feb 10, 2023 | 25.40 | 26.40 | 25.30 | 25.50 | 25.50 | 4,411 |
| Feb 09, 2023 | 25.40 | 26.45 | 25.10 | 26.00 | 26.00 | 5,111 |
| Feb 08, 2023 | 25.60 | 26.45 | 25.55 | 25.90 | 25.90 | 1,679 |
| Feb 07, 2023 | 27.90 | 27.90 | 25.05 | 25.50 | 25.50 | 4,645 |
| Feb 06, 2023 | 25.05 | 27.90 | 24.40 | 25.50 | 25.50 | 15,684 |
| Feb 03, 2023 | 26.00 | 27.05 | 25.25 | 25.95 | 25.95 | 6,633 |
| Feb 02, 2023 | 27.50 | 27.50 | 26.65 | 27.05 | 27.05 | 1,542 |
| Feb 01, 2023 | 28.30 | 28.30 | 26.60 | 27.50 | 27.50 | 364 |
| Jan 31, 2023 | 26.50 | 27.50 | 26.50 | 26.60 | 26.60 | 876 |
| Jan 30, 2023 | 26.00 | 28.65 | 26.00 | 27.10 | 27.10 | 1,175 |
| Jan 27, 2023 | 28.40 | 28.90 | 26.45 | 26.95 | 26.95 | 5,417 |
| Jan 25, 2023 | 28.50 | 28.50 | 27.00 | 27.35 | 27.35 | 19,576 |
| Jan 24, 2023 | 28.60 | 28.60 | 27.00 | 28.25 | 28.25 | 4,881 |
| Jan 23, 2023 | 27.80 | 28.75 | 27.75 | 27.90 | 27.90 | 1,922 |
| Jan 20, 2023 | 28.50 | 28.90 | 27.75 | 28.80 | 28.80 | 9,077 |
| Jan 19, 2023 | 28.55 | 28.95 | 27.55 | 28.70 | 28.70 | 3,039 |
| Jan 18, 2023 | 27.20 | 28.95 | 27.00 | 28.55 | 28.55 | 8,156 |
| Jan 17, 2023 | 28.65 | 28.65 | 28.15 | 28.20 | 28.20 | 9,357 |
| Jan 16, 2023 | 28.00 | 28.90 | 27.25 | 28.65 | 28.65 | 20,134 |
| Jan 13, 2023 | 28.00 | 28.65 | 26.50 | 27.25 | 27.25 | 8,405 |
| Jan 12, 2023 | 27.10 | 29.00 | 26.80 | 27.95 | 27.95 | 4,046 |
| Jan 11, 2023 | 26.90 | 29.25 | 26.35 | 28.10 | 28.10 | 35,815 |
| Jan 10, 2023 | 26.85 | 26.95 | 26.20 | 26.90 | 26.90 | 1,731 |
| Jan 09, 2023 | 26.35 | 27.20 | 26.35 | 26.85 | 26.85 | 4,528 |
| Jan 06, 2023 | 26.40 | 27.40 | 26.25 | 26.70 | 26.70 | 8,821 |
| Jan 05, 2023 | 26.95 | 27.65 | 26.30 | 27.35 | 27.35 | 7,592 |
| Jan 04, 2023 | 27.40 | 27.40 | 26.25 | 26.50 | 26.50 | 6,650 |
| Jan 03, 2023 | 26.35 | 28.30 | 26.00 | 27.55 | 27.55 | 11,827 |
| Jan 02, 2023 | 27.00 | 27.40 | 26.40 | 27.35 | 27.35 | 7,441 |
| Dec 30, 2022 | 27.45 | 27.45 | 26.30 | 26.95 | 26.95 | 2,493 |
| Dec 29, 2022 | 26.00 | 27.20 | 26.00 | 26.70 | 26.70 | 4,261 |
| Dec 28, 2022 | 27.20 | 27.45 | 26.65 | 26.70 | 26.70 | 5,184 |
| Dec 27, 2022 | 25.50 | 27.50 | 25.50 | 26.25 | 26.25 | 2,625 |
| Dec 26, 2022 | 27.45 | 28.00 | 26.00 | 26.60 | 26.60 | 5,472 |
| Dec 23, 2022 | 28.85 | 28.85 | 26.10 | 26.65 | 26.65 | 8,380 |
| Dec 22, 2022 | 26.50 | 29.00 | 26.10 | 28.20 | 28.20 | 9,089 |
| Dec 21, 2022 | 28.90 | 29.40 | 27.00 | 27.15 | 27.15 | 15,826 |
| Dec 20, 2022 | 28.70 | 29.80 | 28.15 | 28.35 | 28.35 | 20,200 |
| Dec 19, 2022 | 28.25 | 28.90 | 27.10 | 28.60 | 28.60 | 21,752 |
| Dec 16, 2022 | 26.95 | 28.40 | 25.75 | 27.55 | 27.55 | 51,225 |
| Dec 15, 2022 | 25.25 | 27.30 | 25.25 | 26.95 | 26.95 | 29,331 |
| Dec 14, 2022 | 26.85 | 26.85 | 25.15 | 25.70 | 25.70 | 14,663 |
| Dec 13, 2022 | 25.95 | 26.00 | 25.00 | 25.30 | 25.30 | 3,671 |
| Dec 12, 2022 | 25.35 | 26.00 | 25.00 | 25.50 | 25.50 | 4,327 |
| Dec 09, 2022 | 26.45 | 26.65 | 25.10 | 26.10 | 26.10 | 6,639 |
| Dec 08, 2022 | 25.95 | 26.45 | 25.95 | 26.35 | 26.35 | 3,611 |
| Dec 07, 2022 | 26.00 | 26.65 | 25.65 | 26.35 | 26.35 | 6,859 |
| Dec 06, 2022 | 26.70 | 26.70 | 25.55 | 26.00 | 26.00 | 8,310 |
| Dec 05, 2022 | 27.85 | 27.85 | 25.45 | 25.90 | 25.90 | 16,211 |
| Dec 02, 2022 | 26.65 | 26.70 | 25.00 | 25.55 | 25.55 | 15,364 |
| Dec 01, 2022 | 26.70 | 26.70 | 24.70 | 25.25 | 25.25 | 4,230 |
| Nov 30, 2022 | 26.85 | 26.85 | 24.00 | 25.25 | 25.25 | 36,622 |
| Nov 29, 2022 | 26.90 | 26.90 | 25.05 | 25.25 | 25.25 | 5,699 |
| Nov 28, 2022 | 25.50 | 27.00 | 24.95 | 25.20 | 25.20 | 5,676 |
| Nov 25, 2022 | 25.45 | 26.50 | 25.00 | 25.05 | 25.05 | 3,751 |
| Nov 24, 2022 | 24.55 | 25.90 | 24.55 | 25.50 | 25.50 | 10,007 |
| Nov 23, 2022 | 25.00 | 25.80 | 24.25 | 25.30 | 25.30 | 3,739 |
| Nov 22, 2022 | 25.75 | 25.75 | 24.00 | 24.25 | 24.25 | 16,505 |
| Nov 21, 2022 | 26.00 | 26.00 | 24.60 | 24.90 | 24.90 | 1,522 |
| Nov 18, 2022 | 26.35 | 26.35 | 24.75 | 25.00 | 25.00 | 2,865 |
| Nov 17, 2022 | 26.40 | 26.50 | 24.50 | 25.45 | 25.45 | 38,029 |
| Nov 16, 2022 | 25.55 | 26.30 | 23.10 | 24.95 | 24.95 | 16,489 |
| Nov 15, 2022 | 26.80 | 26.80 | 24.75 | 25.55 | 25.55 | 4,428 |
| Nov 14, 2022 | 26.25 | 26.65 | 25.00 | 25.60 | 25.60 | 8,138 |
| Nov 11, 2022 | 27.40 | 27.40 | 26.20 | 26.25 | 26.25 | 965 |
| Nov 10, 2022 | 26.50 | 26.75 | 25.40 | 26.40 | 26.40 | 3,641 |
| Nov 09, 2022 | 27.80 | 27.80 | 25.90 | 26.15 | 26.15 | 43,944 |
| Nov 07, 2022 | 26.25 | 28.45 | 26.25 | 27.00 | 27.00 | 4,702 |
| Nov 04, 2022 | 28.25 | 28.25 | 26.70 | 27.75 | 27.75 | 1,929 |
| Nov 03, 2022 | 27.25 | 27.75 | 26.25 | 26.90 | 26.90 | 1,509 |
| Nov 02, 2022 | 27.25 | 28.15 | 25.35 | 26.95 | 26.95 | 2,586 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
