WNS (Holdings) Limited Ordinary Shares (WNS)

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

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
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	850,886	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