WNS (Holdings) Limited Sponsored ADR (Jersey)のデータ

WNS (Holdings) Limited Sponsored ADR (Jersey)の基本情報

名前 WNS (Holdings) Limited Sponsored ADR (Jersey)
ティッカー WNS
国 India
上場年 2006.0
セクター Miscellaneous

WNS (Holdings) Limited Sponsored ADR (Jersey)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 77.06 74.79 77.06 75.16 115200.0 75.16
2021-02-12 76.45 75.75 75.75 76.37 96100.0 76.37
2021-02-11 78.07 75.1 75.1 75.87 181200.0 75.87
2021-02-10 75.94 74.58 75.86 74.91 188800.0 74.91
2021-02-09 75.6 74.07 74.52 75.5 221800.0 75.5
2021-02-08 74.27 72.09 72.55 74.19 135800.0 74.19
2021-02-05 72.73 71.06 72.73 72.17 98100.0 72.17
2021-02-04 73.96 71.03 72.72 72.25 95500.0 72.25
2021-02-03 73.78 71.0 73.78 72.12 202700.0 72.12
2021-02-02 73.99 71.1 72.14 73.2 252900.0 73.2
2021-02-01 71.74 68.32 68.32 71.27 160900.0 71.27
2021-01-29 71.48 67.18 70.53 67.18 224400.0 67.18
2021-01-28 71.22 68.57 69.16 70.9 147600.0 70.9
2021-01-27 70.27 67.54 68.4 68.61 233800.0 68.61
2021-01-26 70.04 68.47 69.88 69.31 203300.0 69.31
2021-01-25 71.17 69.51 70.44 69.84 252800.0 69.84
2021-01-22 71.66 69.36 70.34 70.94 278100.0 70.94
2021-01-21 74.92 69.21 73.24 70.66 452200.0 70.66
2021-01-20 71.91 69.92 70.5 71.78 126300.0 71.78
2021-01-19 70.15 68.93 70.15 69.81 165500.0 69.81
2021-01-15 69.51 66.58 66.69 69.27 288200.0 69.27
2021-01-14 70.83 66.2 70.56 66.44 460900.0 66.44
2021-01-13 70.99 69.79 70.22 69.93 112000.0 69.93
2021-01-12 70.51 69.33 70.46 70.44 144000.0 70.44
2021-01-11 71.36 69.36 70.11 69.99 117500.0 69.99
2021-01-08 72.05 69.93 71.58 70.68 108800.0 70.68
2021-01-07 71.99 70.51 71.7 71.67 74000.0 71.67
2021-01-06 71.93 70.1 71.02 71.3 123900.0 71.3
2021-01-05 71.52 69.82 70.09 70.62 106600.0 70.62
2021-01-04 72.94 69.1 72.59 70.54 99000.0 70.54
2020-12-31 73.59 71.52 72.72 72.05 64200.0 72.05
2020-12-30 73.28 70.18 70.81 72.74 128300.0 72.74
2020-12-29 71.68 69.99 71.35 70.77 68500.0 70.77
2020-12-28 72.83 70.99 72.14 71.44 109000.0 71.44
2020-12-24 71.98 70.84 71.59 71.97 33000.0 71.97
2020-12-23 72.06 70.84 71.58 71.4 88700.0 71.4
2020-12-22 71.89 69.72 70.18 71.56 111500.0 71.56
2020-12-21 70.9 69.24 70.26 70.31 133000.0 70.31
2020-12-18 71.97 70.71 71.69 71.5 213200.0 71.5
2020-12-17 71.79 69.43 70.78 71.74 342600.0 71.74
2020-12-16 70.86 69.11 69.74 69.94 148400.0 69.94
2020-12-15 69.98 68.33 69.34 69.58 172400.0 69.58
2020-12-14 70.19 68.05 69.67 69.02 157700.0 69.02
2020-12-11 70.94 69.42 70.5 69.62 97800.0 69.62
2020-12-10 71.13 69.94 70.33 70.5 69000.0 70.5
2020-12-09 71.17 69.58 70.55 70.58 155500.0 70.58
2020-12-08 70.98 69.52 70.77 70.5 146200.0 70.5
2020-12-07 70.62 67.03 68.15 70.43 99900.0 70.43
2020-12-04 70.25 67.69 68.39 68.16 311300.0 68.16
2020-12-03 69.93 68.53 69.67 68.54 132300.0 68.54
2020-12-02 70.65 69.36 70.29 69.71 112200.0 69.71
2020-12-01 71.62 69.28 71.08 70.64 123600.0 70.64
2020-11-30 71.39 69.3 69.73 70.41 123700.0 70.41
2020-11-27 70.0 68.52 69.56 69.43 49200.0 69.43
2020-11-25 70.12 68.72 69.64 69.71 132000.0 69.71
2020-11-24 70.57 69.54 70.57 69.75 108400.0 69.75
2020-11-23 70.17 68.15 68.15 69.84 143100.0 69.84
2020-11-20 68.45 66.79 67.08 68.02 210600.0 68.02
2020-11-19 67.46 65.74 67.31 67.08 112100.0 67.08
2020-11-18 68.21 66.86 67.82 67.45 181800.0 67.45
2020-11-17 68.09 65.2 66.7 67.47 90500.0 67.47
2020-11-16 68.53 66.85 68.43 67.48 111400.0 67.48
2020-11-13 68.1 66.73 66.73 67.63 79400.0 67.63
2020-11-12 68.1 66.13 67.28 66.16 115700.0 66.16
2020-11-11 68.93 67.12 68.35 67.85 190900.0 67.85
2020-11-10 68.33 66.5 67.57 67.9 166000.0 67.9
2020-11-09 71.0 65.19 66.6 67.57 175600.0 67.57
2020-11-06 64.31 63.2 64.31 63.74 88500.0 63.74
2020-11-05 64.54 63.1 63.55 64.13 69200.0 64.13
2020-11-04 63.46 62.12 62.3 62.76 103300.0 62.76
2020-11-03 62.46 59.77 60.17 62.01 137600.0 62.01
2020-11-02 60.1 57.58 58.17 59.45 135500.0 59.45
2020-10-30 58.73 57.06 58.21 57.64 123300.0 57.64
2020-10-29 59.48 58.19 58.75 58.84 82500.0 58.84
2020-10-28 60.24 58.49 60.24 58.73 64000.0 58.73
2020-10-27 62.01 60.55 61.59 61.18 108200.0 61.18
2020-10-26 63.45 60.82 63.45 61.75 105500.0 61.75
2020-10-23 64.71 62.92 64.65 63.85 104900.0 63.85
2020-10-22 64.65 61.01 61.82 64.25 132100.0 64.25
2020-10-21 62.93 61.28 61.6 61.75 403900.0 61.75
2020-10-20 62.41 60.37 62.28 61.86 140000.0 61.86
2020-10-19 63.51 61.18 62.85 62.04 185300.0 62.04
2020-10-16 65.71 62.44 65.71 62.93 202300.0 62.93
2020-10-15 67.0 63.67 67.0 65.56 326400.0 65.56
2020-10-14 69.16 67.45 68.19 67.87 127800.0 67.87
2020-10-13 68.54 67.31 67.93 68.41 116000.0 68.41
2020-10-12 68.21 66.52 67.5 68.05 90400.0 68.05
2020-10-09 67.34 65.72 66.0 67.23 105300.0 67.23
2020-10-08 67.0 65.22 65.84 65.9 110700.0 65.9
2020-10-07 66.1 65.0 65.9 65.71 59900.0 65.71
2020-10-06 65.86 64.81 65.13 65.0 102500.0 65.0
2020-10-05 65.17 63.19 64.27 64.62 77800.0 64.62
2020-10-02 64.27 62.79 63.06 63.77 100300.0 63.77
2020-10-01 65.12 63.93 64.48 64.4 69700.0 64.4
2020-09-30 65.09 63.68 64.53 63.96 101400.0 63.96
2020-09-29 64.39 63.11 63.79 64.17 62100.0 64.17
2020-09-28 64.66 63.58 64.21 63.79 67500.0 63.79
2020-09-25 63.49 60.08 60.41 63.29 123700.0 63.29
2020-09-24 61.49 60.16 61.2 60.52 114000.0 60.52
2020-09-23 63.3 61.45 62.58 61.5 153500.0 61.5
2020-09-22 62.86 61.57 61.57 62.47 112100.0 62.47
2020-09-21 62.64 60.58 62.64 61.24 190300.0 61.24
2020-09-18 66.2 63.47 65.53 63.56 191000.0 63.56
2020-09-17 67.25 65.13 66.44 65.69 164200.0 65.69
2020-09-16 68.43 66.86 67.79 67.2 80200.0 67.2
2020-09-15 68.13 65.6 66.16 67.47 151900.0 67.47
2020-09-14 66.09 64.95 65.7 65.21 208300.0 65.21
2020-09-11 65.19 64.3 64.86 65.08 113300.0 65.08
2020-09-10 65.98 64.42 65.25 64.78 143400.0 64.78
2020-09-09 65.22 63.65 64.63 64.81 191500.0 64.81
2020-09-08 65.27 62.96 64.75 64.6 124600.0 64.6
2020-09-04 66.51 64.09 65.67 65.41 130200.0 65.41
2020-09-03 67.96 64.94 67.96 65.19 136200.0 65.19
2020-09-02 68.05 66.24 66.6 68.05 147700.0 68.05
2020-09-01 67.13 65.82 66.03 66.75 134300.0 66.75
2020-08-31 67.0 65.98 66.88 66.35 170300.0 66.35
2020-08-28 67.28 66.49 67.06 67.26 132400.0 67.26
2020-08-27 67.16 66.0 66.59 66.77 72200.0 66.77
2020-08-26 66.78 65.99 66.47 66.31 110900.0 66.31
2020-08-25 67.36 66.07 67.17 66.45 90100.0 66.45
2020-08-24 67.27 66.22 66.3 67.0 90700.0 67.0
2020-08-21 66.23 65.57 66.01 65.69 206800.0 65.69
2020-08-20 66.26 65.4 65.49 65.98 138800.0 65.98
2020-08-19 67.17 65.72 66.54 65.84 148600.0 65.84
2020-08-18 66.67 65.76 66.67 66.2 97700.0 66.2
2020-08-17 66.67 65.13 66.5 66.39 218100.0 66.39
2020-08-14 66.33 65.42 66.3 65.84 139500.0 65.84
2020-08-13 66.48 65.67 65.91 66.25 132200.0 66.25
2020-08-12 66.65 65.59 66.26 66.09 122400.0 66.09
2020-08-11 67.16 65.33 65.48 65.83 376600.0 65.83
2020-08-10 65.99 64.09 64.59 65.24 218400.0 65.24
2020-08-07 64.91 63.7 64.1 64.24 102800.0 64.24
2020-08-06 64.79 63.45 63.45 64.46 99600.0 64.46
2020-08-05 64.08 62.77 63.32 63.35 150800.0 63.35
2020-08-04 63.51 62.39 62.93 62.91 176500.0 62.91
2020-08-03 64.23 62.26 64.23 62.9 224100.0 62.9
2020-07-31 64.21 62.45 63.68 63.96 192200.0 63.96
2020-07-30 64.0 61.6 62.03 63.87 165400.0 63.87
2020-07-29 63.22 61.13 61.43 62.95 131900.0 62.95
2020-07-28 62.03 60.53 60.82 61.07 174800.0 61.07
2020-07-27 61.86 60.8 61.46 61.42 133500.0 61.42
2020-07-24 61.99 61.09 61.88 61.28 120700.0 61.28
2020-07-23 62.49 61.41 62.1 61.94 120600.0 61.94
2020-07-22 62.15 60.56 60.67 61.92 185800.0 61.92
2020-07-21 64.37 61.09 64.12 61.21 421600.0 61.21
2020-07-20 64.44 62.07 63.42 63.64 351000.0 63.64
2020-07-17 65.11 62.01 62.35 63.25 499100.0 63.25
2020-07-16 62.44 59.87 60.5 61.33 483000.0 61.33
2020-07-15 58.3 56.24 56.24 57.66 172300.0 57.66
2020-07-14 55.14 54.0 54.87 55.14 146500.0 55.14
2020-07-13 56.77 54.71 55.66 55.25 171400.0 55.25
2020-07-10 55.24 53.54 54.14 54.88 227300.0 54.88
2020-07-09 55.9 53.84 55.5 53.95 150300.0 53.95
2020-07-08 55.89 54.68 54.76 55.48 172700.0 55.48
2020-07-07 55.78 54.39 55.38 54.48 125900.0 54.48
2020-07-06 56.72 55.37 56.53 55.7 102700.0 55.7
2020-07-02 55.9 54.63 55.0 55.69 142000.0 55.69
2020-07-01 55.76 54.43 54.73 54.71 235100.0 54.71
2020-06-30 55.7 54.28 54.74 54.98 210600.0 54.98
2020-06-29 55.07 53.07 53.81 54.59 188300.0 54.59
2020-06-26 55.19 52.85 54.54 53.4 194300.0 53.4
2020-06-25 55.09 53.71 54.34 54.89 255000.0 54.89
2020-06-24 55.82 53.89 55.75 54.48 233500.0 54.48
2020-06-23 56.49 55.24 55.71 55.99 167600.0 55.99
2020-06-22 55.43 53.77 54.52 55.38 130800.0 55.38
2020-06-19 56.01 54.19 55.76 54.52 360400.0 54.52
2020-06-18 55.63 53.96 54.25 54.99 112600.0 54.99
2020-06-17 55.33 53.6 55.05 54.34 116900.0 54.34
2020-06-16 56.28 54.06 55.59 54.94 129800.0 54.94
2020-06-15 54.45 51.32 52.38 54.05 240600.0 54.05
2020-06-12 54.0 52.07 52.95 53.68 311200.0 53.68
2020-06-11 52.55 50.98 51.8 51.5 284100.0 51.5
2020-06-10 54.82 53.18 54.31 53.52 214000.0 53.52
2020-06-09 55.08 53.87 54.55 54.53 229900.0 54.53
2020-06-08 57.68 55.1 57.35 55.5 263900.0 55.5
2020-06-05 56.8 54.62 54.75 56.52 406000.0 56.52
2020-06-04 54.28 52.51 53.94 53.45 397800.0 53.45
2020-06-03 54.34 52.49 52.62 54.24 406700.0 54.24
2020-06-02 51.87 49.41 49.7 51.74 434500.0 51.74
2020-06-01 49.78 48.69 48.88 49.25 209900.0 49.25
2020-05-29 49.04 47.53 47.7 48.34 226200.0 48.34
2020-05-28 48.88 47.56 48.45 48.2 213000.0 48.2
2020-05-27 49.66 47.11 49.66 48.15 471800.0 48.15
2020-05-26 48.4 42.72 43.32 48.22 972900.0 48.22
2020-05-22 41.96 40.13 41.82 41.95 470400.0 41.95
2020-05-21 43.37 41.72 43.0 41.73 255100.0 41.73
2020-05-20 43.66 41.81 43.46 43.04 373800.0 43.04
2020-05-19 43.76 42.38 42.75 43.25 425100.0 43.25
2020-05-18 42.97 40.65 41.13 42.77 459700.0 42.77
2020-05-15 40.65 39.87 40.27 40.14 311200.0 40.14
2020-05-14 40.7 38.79 39.3 40.68 516500.0 40.68
2020-05-13 42.86 38.76 42.86 39.73 477300.0 39.73
2020-05-12 46.49 42.82 45.85 42.86 745900.0 42.86
2020-05-11 48.0 45.9 48.0 46.06 310900.0 46.06
2020-05-08 48.65 47.11 48.02 48.19 386700.0 48.19
2020-05-07 49.3 47.23 48.64 47.34 530600.0 47.34
2020-05-06 48.5 46.71 48.22 47.84 319800.0 47.84
2020-05-05 49.58 47.74 48.47 48.03 330600.0 48.03
2020-05-04 48.13 46.48 47.3 48.07 183000.0 48.07
2020-05-01 48.32 47.33 48.04 47.74 219800.0 47.74
2020-04-30 48.85 47.2 48.63 48.85 433300.0 48.85
2020-04-29 48.8 45.59 46.0 48.61 263500.0 48.61
2020-04-28 46.79 45.11 45.93 45.14 297100.0 45.14
2020-04-27 45.5 43.94 44.16 45.3 257400.0 45.3
2020-04-24 44.42 42.23 44.38 43.59 455400.0 43.59
2020-04-23 46.03 43.96 46.03 44.17 520600.0 44.17
2020-04-22 43.9 42.11 42.48 43.71 251600.0 43.71
2020-04-21 44.99 41.6 43.92 41.82 288400.0 41.82
2020-04-20 46.5 44.53 45.66 45.05 397300.0 45.05
2020-04-17 47.26 42.5 42.5 46.16 587900.0 46.16
2020-04-16 44.47 43.02 43.76 44.28 381200.0 44.28
2020-04-15 46.42 42.63 45.31 43.11 252800.0 43.11
2020-04-14 46.93 45.05 45.54 46.42 296400.0 46.42
2020-04-13 45.75 44.25 45.4 44.92 293700.0 44.92
2020-04-09 46.66 41.52 43.31 45.69 491700.0 45.69
2020-04-08 43.92 40.75 41.5 42.96 307500.0 42.96
2020-04-07 44.31 39.44 40.11 40.7 707400.0 40.7
2020-04-06 39.99 37.79 38.66 38.11 580400.0 38.11
2020-04-03 38.97 36.07 38.34 37.02 543900.0 37.02
2020-04-02 41.0 39.06 39.48 39.36 453600.0 39.36
2020-04-01 41.46 38.68 41.46 39.81 312100.0 39.81
2020-03-31 45.8 42.02 45.61 42.98 297900.0 42.98
2020-03-30 45.4 41.47 41.9 45.34 240700.0 45.34
2020-03-27 42.66 40.51 40.51 41.68 443100.0 41.68
2020-03-26 42.14 38.81 39.29 41.63 406600.0 41.63
2020-03-25 39.75 37.35 38.52 38.63 542600.0 38.63
2020-03-24 40.26 36.92 37.51 38.14 796500.0 38.14
2020-03-23 42.6 34.26 42.6 34.55 516300.0 34.55
2020-03-20 46.82 42.2 42.21 42.83 1207700.0 42.83
2020-03-19 47.83 41.72 47.82 42.19 614200.0 42.19
2020-03-18 53.65 47.23 52.73 48.45 843000.0 48.45
2020-03-17 56.42 53.47 54.91 55.08 403500.0 55.08
2020-03-16 55.25 44.44 44.44 53.27 579200.0 53.27
2020-03-13 58.8 53.72 54.67 55.55 316800.0 55.55
2020-03-12 56.39 50.17 55.0 52.47 528700.0 52.47
2020-03-11 62.01 58.34 61.72 59.49 374300.0 59.49
2020-03-10 62.82 60.73 62.03 62.77 332500.0 62.77
2020-03-09 62.67 60.52 61.7 60.74 263900.0 60.74
2020-03-06 65.33 63.06 64.47 64.62 288200.0 64.62
2020-03-05 65.81 64.28 64.82 65.05 297900.0 65.05
2020-03-04 66.2 65.01 65.66 65.81 309800.0 65.81
2020-03-03 67.88 64.43 66.72 64.82 169000.0 64.82
2020-03-02 66.88 64.96 65.84 66.65 152100.0 66.65
2020-02-28 66.22 63.73 64.92 65.84 330300.0 65.84
2020-02-27 68.37 66.33 67.31 66.5 329700.0 66.5
2020-02-26 70.7 67.96 69.53 68.18 367400.0 68.18
2020-02-25 72.1 68.53 71.92 68.96 212300.0 68.96
2020-02-24 72.99 71.51 71.99 71.83 206300.0 71.83
2020-02-21 74.29 73.32 73.84 73.37 73000.0 73.37
2020-02-20 74.41 72.99 74.32 74.13 161000.0 74.13
2020-02-19 75.52 74.46 75.32 74.54 166700.0 74.54
2020-02-18 75.86 74.64 75.23 75.0 216400.0 75.0