WNS (Holdings) Limited Ordinary Shares (WNS)

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

Date Range:

2025-04-08 - 2025-07-08

Date	Open	High	Low	Close	Volume	Adjusted Close
7/07/2025	74.69	74.84	74.50	74.70	22,592,793	74.70
7/03/2025	65.51	66.97	64.99	65.38	707,465	65.38
7/02/2025	64.60	66.01	63.26	65.12	1,078,517	65.12
7/01/2025	64.00	65.81	63.19	64.63	882,858	64.63
6/30/2025	60.60	64.32	60.60	63.24	1,418,795	63.24
6/27/2025	59.54	61.47	58.99	60.44	1,532,708	60.44
6/26/2025	57.84	59.31	56.71	59.17	716,309	59.17
6/25/2025	58.02	58.28	56.23	57.45	744,732	57.45
6/24/2025	59.07	59.07	57.23	58.34	678,122	58.34
6/23/2025	55.44	58.42	55.24	58.16	1,060,275	58.16
6/20/2025	58.80	58.80	54.56	55.20	1,413,771	55.20
6/18/2025	59.81	60.13	58.25	58.56	515,774	58.56
6/17/2025	59.23	59.92	58.72	59.37	600,303	59.37
6/16/2025	60.17	60.85	59.09	59.42	445,005	59.42
6/13/2025	60.05	60.88	59.50	59.69	372,643	59.69
6/12/2025	60.21	61.00	59.43	60.65	453,943	60.65
6/11/2025	60.00	60.89	58.50	60.63	655,303	60.63
6/10/2025	59.75	60.16	59.35	59.81	863,566	59.81
6/09/2025	59.96	60.28	59.12	59.61	438,522	59.61
6/06/2025	58.44	60.23	58.03	59.76	561,952	59.76
6/05/2025	58.27	58.64	57.07	57.77	363,731	57.77
6/04/2025	57.72	58.39	57.20	58.18	549,524	58.18
6/03/2025	59.28	59.28	57.30	57.47	453,495	57.47
6/02/2025	57.60	58.39	57.20	57.67	495,220	57.67
5/30/2025	57.42	58.56	56.95	57.99	909,443	57.99
5/29/2025	57.41	57.90	56.38	57.55	611,773	57.55
5/28/2025	56.89	57.53	56.30	57.42	633,956	57.42
5/27/2025	58.00	58.76	56.85	57.18	674,925	57.18
5/23/2025	55.74	58.30	50.27	57.79	2,230,013	57.79
5/22/2025	55.94	57.14	54.91	56.47	533,555	56.47
5/21/2025	56.59	57.28	56.06	56.35	742,068	56.35
5/20/2025	56.06	57.85	55.63	57.21	676,369	57.21
5/19/2025	55.53	56.40	55.09	56.23	455,921	56.23
5/16/2025	55.40	56.22	55.09	55.96	624,780	55.96
5/15/2025	54.64	55.66	54.17	55.56	676,990	55.56
5/14/2025	55.08	55.27	54.09	54.31	371,962	54.31
5/13/2025	54.02	56.21	54.02	54.82	1,024,358	54.82
5/12/2025	55.60	56.67	53.13	53.56	843,389	53.56
5/09/2025	56.01	56.36	52.36	54.73	1,402,455	54.73
5/08/2025	59.21	59.24	54.61	55.82	940,991	55.82
5/07/2025	59.81	59.98	58.57	59.05	252,516	59.05
5/06/2025	59.09	59.44	58.31	59.16	279,848	59.16
5/05/2025	59.19	60.16	59.07	59.58	321,587	59.58
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