Welspun Specialty Solutions Limited (BOM:500365)
India · Delayed Price · Currency is INR 38.38
-0.13 (-0.34%)
At close: Sep 24, 2025
BOM:500365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 38.40 | 39.25 | 38.10 | 38.38 | 38.38 | -0.34% | 184,248 |
| Sep 23, 2025 | 38.88 | 39.28 | 38.13 | 38.51 | 38.51 | -0.95% | 219,334 |
| Sep 22, 2025 | 39.45 | 40.80 | 38.06 | 38.88 | 38.88 | -0.64% | 721,058 |
| Sep 19, 2025 | 36.45 | 40.70 | 36.10 | 39.13 | 39.13 | 6.39% | 2,006,359 |
| Sep 18, 2025 | 35.75 | 36.90 | 35.50 | 36.78 | 36.78 | 3.78% | 659,641 |
| Sep 17, 2025 | 35.40 | 36.28 | 35.03 | 35.44 | 35.44 | -1.61% | 315,836 |
| Sep 16, 2025 | 36.11 | 36.64 | 35.51 | 36.02 | 36.02 | -0.25% | 211,151 |
| Sep 15, 2025 | 35.18 | 36.40 | 34.50 | 36.11 | 36.11 | 2.64% | 411,221 |
| Sep 12, 2025 | 33.14 | 36.35 | 32.53 | 35.18 | 35.18 | 7.16% | 952,013 |
| Sep 11, 2025 | 32.85 | 33.00 | 32.40 | 32.83 | 32.83 | 0.43% | 225,168 |
| Sep 10, 2025 | 32.99 | 33.30 | 32.51 | 32.69 | 32.69 | 0.34% | 301,942 |
| Sep 9, 2025 | 32.30 | 33.50 | 32.26 | 32.58 | 32.58 | 1.34% | 420,353 |
| Sep 8, 2025 | 31.07 | 33.30 | 31.07 | 32.15 | 32.15 | 3.48% | 431,068 |
| Sep 5, 2025 | 30.65 | 32.10 | 30.65 | 31.07 | 31.07 | 1.07% | 556,999 |
| Sep 4, 2025 | 31.00 | 31.00 | 30.52 | 30.74 | 30.74 | -0.81% | 222,250 |
| Sep 3, 2025 | 30.95 | 31.00 | 30.67 | 30.99 | 30.99 | 0.45% | 178,328 |
| Sep 2, 2025 | 31.10 | 31.75 | 30.21 | 30.85 | 30.85 | -0.32% | 212,313 |
| Sep 1, 2025 | 31.17 | 31.17 | 30.50 | 30.95 | 30.95 | 1.08% | 182,181 |
| Aug 29, 2025 | 30.50 | 30.99 | 30.50 | 30.62 | 30.62 | -1.23% | 84,358 |
| Aug 28, 2025 | 30.15 | 31.15 | 30.15 | 31.00 | 31.00 | 1.64% | 313,678 |
| Aug 26, 2025 | 31.39 | 31.39 | 30.12 | 30.50 | 30.50 | -1.61% | 202,209 |
| Aug 25, 2025 | 31.00 | 31.19 | 30.50 | 31.00 | 31.00 | 0.49% | 1,348,589 |
| Aug 22, 2025 | 31.05 | 31.09 | 30.72 | 30.85 | 30.85 | -0.64% | 123,097 |
| Aug 21, 2025 | 31.03 | 31.25 | 30.80 | 31.05 | 31.05 | 0.06% | 307,265 |
| Aug 20, 2025 | 30.89 | 31.50 | 30.51 | 31.03 | 31.03 | 0.45% | 327,594 |
| Aug 19, 2025 | 30.92 | 31.00 | 30.15 | 30.89 | 30.89 | 0.10% | 342,043 |
| Aug 18, 2025 | 32.45 | 32.45 | 30.65 | 30.86 | 30.86 | -0.16% | 181,880 |
| Aug 14, 2025 | 30.76 | 31.01 | 29.84 | 30.91 | 30.91 | 0.29% | 156,386 |
| Aug 13, 2025 | 30.70 | 31.49 | 30.70 | 30.82 | 30.82 | -0.03% | 60,799 |
| Aug 12, 2025 | 31.59 | 31.59 | 30.70 | 30.83 | 30.83 | -0.39% | 211,613 |
| Aug 11, 2025 | 31.04 | 31.04 | 30.00 | 30.95 | 30.95 | 0.13% | 170,623 |
| Aug 8, 2025 | 32.00 | 32.00 | 30.75 | 30.91 | 30.91 | -1.69% | 179,315 |
| Aug 7, 2025 | 32.00 | 32.24 | 30.70 | 31.44 | 31.44 | -3.50% | 387,762 |
| Aug 6, 2025 | 33.50 | 33.50 | 32.04 | 32.58 | 32.58 | -1.18% | 96,089 |
| Aug 5, 2025 | 32.45 | 33.00 | 31.86 | 32.97 | 32.97 | 2.33% | 237,615 |
| Aug 4, 2025 | 33.00 | 33.00 | 31.76 | 32.22 | 32.22 | -1.74% | 205,866 |
| Aug 1, 2025 | 32.50 | 33.19 | 32.50 | 32.79 | 32.79 | -0.67% | 151,185 |
| Jul 31, 2025 | 32.75 | 33.50 | 32.21 | 33.01 | 33.01 | -0.03% | 473,971 |
| Jul 30, 2025 | 33.00 | 33.10 | 32.61 | 33.02 | 33.02 | 0.15% | 254,339 |
| Jul 29, 2025 | 32.21 | 33.25 | 32.21 | 32.97 | 32.97 | 1.23% | 323,972 |
| Jul 28, 2025 | 33.38 | 33.38 | 32.50 | 32.57 | 32.57 | -1.00% | 173,945 |
| Jul 25, 2025 | 33.87 | 33.89 | 32.51 | 32.90 | 32.90 | -1.47% | 270,695 |
| Jul 24, 2025 | 33.50 | 33.99 | 33.02 | 33.39 | 33.39 | -0.63% | 244,392 |
| Jul 23, 2025 | 34.50 | 34.74 | 33.00 | 33.60 | 33.60 | -3.75% | 342,767 |
| Jul 22, 2025 | 34.97 | 35.60 | 34.35 | 34.91 | 34.91 | 0.87% | 458,852 |
| Jul 21, 2025 | 34.21 | 35.60 | 34.05 | 34.61 | 34.61 | 1.67% | 631,267 |
| Jul 18, 2025 | 34.19 | 34.59 | 33.64 | 34.04 | 34.04 | -1.08% | 129,266 |
| Jul 17, 2025 | 34.00 | 34.50 | 33.99 | 34.41 | 34.41 | 0.88% | 192,324 |
| Jul 16, 2025 | 34.50 | 34.50 | 34.00 | 34.11 | 34.11 | -0.93% | 143,027 |
| Jul 15, 2025 | 34.01 | 34.50 | 33.80 | 34.43 | 34.43 | 1.68% | 191,085 |