WNS (Holdings) Limited Ordinary Shares (WNS)

Historical Prices For WNS (Holdings) Limited Ordinary Shares (WNS)

Date Range:

2025-02-04 - 2025-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	59.50	60.75	59.08	59.69	520,911	59.69
5/01/2025	60.21	60.95	59.06	59.30	324,997	59.30
4/30/2025	59.58	60.73	58.07	60.52	862,111	60.52
4/29/2025	59.00	60.73	58.45	60.00	857,334	60.00
4/28/2025	60.31	61.04	58.14	59.25	654,218	59.25
4/25/2025	59.50	61.22	59.50	60.08	720,395	60.08
4/24/2025	63.00	63.51	59.42	59.96	1,147,534	59.96
4/23/2025	65.30	66.00	64.03	64.90	727,550	64.90
4/22/2025	65.93	66.50	62.70	64.76	804,326	64.76
4/21/2025	65.21	65.90	61.66	63.74	915,906	63.74
4/17/2025	66.44	67.99	65.67	66.58	523,246	66.58
4/16/2025	67.28	68.18	65.97	66.59	623,701	66.59
4/15/2025	67.87	68.17	66.75	67.30	680,443	67.30
4/14/2025	67.26	68.91	66.59	67.68	467,166	67.68
4/11/2025	64.30	67.35	63.70	66.51	528,748	66.51
4/10/2025	64.90	72.11	62.07	64.68	1,766,303	64.68
4/09/2025	59.12	66.37	58.56	65.95	1,007,989	65.95
4/08/2025	62.42	62.82	58.59	59.31	468,099	59.31
4/07/2025	60.62	63.50	58.74	60.44	1,275,413	60.44
4/04/2025	62.78	64.37	60.92	62.24	794,836	62.24
4/03/2025	64.20	65.59	63.18	64.52	850,871	64.52
4/02/2025	65.77	67.28	65.18	66.55	786,077	66.55
4/01/2025	61.35	70.31	61.35	66.59	2,565,863	66.59
3/31/2025	60.47	62.10	59.70	61.49	531,677	61.49
3/28/2025	63.82	64.32	60.72	61.32	522,756	61.32
3/27/2025	63.92	65.26	63.42	64.13	548,664	64.13
3/26/2025	64.10	64.90	62.80	63.36	575,624	63.36
3/25/2025	63.13	64.93	62.85	64.80	526,102	64.80
3/24/2025	63.04	64.75	61.59	62.89	546,526	62.89
3/21/2025	62.88	65.01	61.83	62.51	841,773	62.51
3/20/2025	63.74	64.96	63.20	63.66	517,295	63.66
3/19/2025	63.69	64.92	63.29	64.64	343,090	64.64
3/18/2025	63.12	63.83	62.15	63.50	487,892	63.50
3/17/2025	61.92	64.22	61.85	63.50	778,944	63.50
3/14/2025	59.79	62.42	59.26	61.97	1,133,097	61.97
3/13/2025	58.45	60.34	57.72	59.26	787,938	59.26
3/12/2025	59.59	60.23	57.79	58.64	324,791	58.64
3/11/2025	59.80	61.00	57.75	59.15	378,741	59.15
3/10/2025	59.51	61.63	59.07	59.72	730,391	59.72
3/07/2025	56.48	60.12	55.99	59.85	545,228	59.85
3/06/2025	55.84	57.32	55.03	56.66	459,722	56.66
3/05/2025	55.50	56.20	55.13	56.19	228,842	56.19
3/04/2025	55.76	56.04	54.08	55.61	379,301	55.61
3/03/2025	57.11	57.55	56.08	56.47	675,697	56.47
2/28/2025	56.88	57.97	55.48	56.87	458,149	56.87
2/27/2025	57.15	58.19	56.89	57.10	284,059	57.10
2/26/2025	57.40	58.50	57.34	57.37	269,199	57.37
2/25/2025	57.76	58.76	56.83	57.73	340,870	57.73
2/24/2025	55.58	57.49	55.50	57.38	685,084	57.38
2/21/2025	58.16	58.16	55.26	55.47	328,204	55.47
2/20/2025	58.09	58.42	56.60	57.67	270,103	57.67
2/19/2025	57.59	59.00	57.24	58.30	678,971	58.30
2/18/2025	58.35	58.70	57.67	58.06	294,027	58.06
2/14/2025	58.89	59.64	58.12	58.40	356,762	58.40
2/13/2025	58.00	59.38	58.00	58.89	269,533	58.89
2/12/2025	58.59	59.42	57.42	58.04	490,079	58.04
2/11/2025	60.12	60.93	59.44	59.58	284,365	59.58
2/10/2025	60.61	61.58	60.07	60.72	695,430	60.72
2/07/2025	59.90	60.55	58.87	60.33	671,305	60.33
2/06/2025	59.18	59.99	58.70	59.88	578,302	59.88
2/05/2025	59.11	59.84	58.74	59.17	488,458	59.17
2/04/2025	59.54	60.25	58.62	59.10	385,732	59.10