Welcast Steels Limited (BOM:504988)
India · Delayed Price · Currency is INR 662.05
-34.90 (-5.01%)
At close: Mar 25, 2026
Welcast Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 681.00 | 688.90 | 661.55 | 662.05 | 662.05 | -5.01% | 121 |
| Mar 24, 2026 | 699.00 | 699.00 | 655.00 | 696.95 | 696.95 | 6.84% | 393 |
| Mar 23, 2026 | 670.00 | 676.00 | 650.50 | 652.35 | 652.35 | -2.46% | 623 |
| Mar 20, 2026 | 660.05 | 671.00 | 660.05 | 668.80 | 668.80 | -0.18% | 185 |
| Mar 19, 2026 | 679.45 | 679.45 | 670.00 | 670.00 | 670.00 | -1.47% | 133 |
| Mar 18, 2026 | 680.00 | 680.00 | 679.00 | 680.00 | 680.00 | 1.44% | 287 |
| Mar 17, 2026 | 675.05 | 680.00 | 666.65 | 670.35 | 670.35 | -3.40% | 406 |
| Mar 16, 2026 | 671.00 | 702.00 | 657.00 | 693.95 | 693.95 | -1.36% | 853 |
| Mar 13, 2026 | 704.00 | 705.00 | 676.05 | 703.50 | 703.50 | 1.94% | 1,117 |
| Mar 12, 2026 | 700.00 | 728.40 | 690.10 | 690.10 | 690.10 | -2.80% | 230 |
| Mar 11, 2026 | 670.05 | 718.00 | 667.10 | 710.00 | 710.00 | 1.44% | 306 |
| Mar 10, 2026 | 680.00 | 699.95 | 658.00 | 699.95 | 699.95 | 2.91% | 117 |
| Mar 9, 2026 | 688.50 | 688.50 | 675.00 | 680.15 | 680.15 | -2.42% | 206 |
| Mar 6, 2026 | 697.40 | 776.00 | 697.00 | 697.00 | 697.00 | -0.56% | 104 |
| Mar 5, 2026 | 676.25 | 750.00 | 676.00 | 700.90 | 700.90 | 0.13% | 207 |
| Mar 2, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -1.22% | 4 |
| Feb 27, 2026 | 710.00 | 710.00 | 707.00 | 708.65 | 708.65 | 0.23% | 78 |
| Feb 26, 2026 | 750.00 | 750.00 | 707.00 | 707.00 | 707.00 | 1.69% | 64 |
| Feb 24, 2026 | 710.25 | 710.25 | 695.25 | 695.25 | 695.25 | 0.76% | 56 |
| Feb 23, 2026 | 710.00 | 710.00 | 690.00 | 690.00 | 690.00 | -2.86% | 101 |
| Feb 20, 2026 | 688.00 | 752.00 | 688.00 | 710.35 | 710.35 | 0.04% | 347 |
| Feb 19, 2026 | 716.15 | 716.15 | 710.00 | 710.05 | 710.05 | -0.85% | 208 |
| Feb 18, 2026 | 718.50 | 718.50 | 711.05 | 716.15 | 716.15 | -0.53% | 76 |
| Feb 17, 2026 | 711.50 | 739.45 | 710.00 | 720.00 | 720.00 | 2.78% | 1,654 |
| Feb 16, 2026 | 717.40 | 725.00 | 700.50 | 700.50 | 700.50 | -2.36% | 91 |
| Feb 13, 2026 | 755.00 | 755.00 | 705.70 | 717.40 | 717.40 | 0.31% | 64 |
| Feb 12, 2026 | 715.20 | 715.20 | 715.20 | 715.20 | 715.20 | 0.71% | 10 |
| Feb 11, 2026 | 722.00 | 744.50 | 705.00 | 710.15 | 710.15 | -3.24% | 76 |
| Feb 10, 2026 | 703.00 | 740.45 | 703.00 | 733.90 | 733.90 | 0.12% | 76 |
| Feb 9, 2026 | 700.50 | 849.00 | 650.05 | 733.00 | 733.00 | -0.95% | 483 |
| Feb 6, 2026 | 718.00 | 740.00 | 718.00 | 740.00 | 740.00 | 3.49% | 96 |
| Feb 5, 2026 | 715.05 | 715.05 | 715.05 | 715.05 | 715.05 | - | 22 |
| Feb 4, 2026 | 734.00 | 734.00 | 715.05 | 715.05 | 715.05 | -2.71% | 24 |
| Feb 3, 2026 | 719.00 | 735.00 | 719.00 | 735.00 | 735.00 | 3.45% | 15 |
| Feb 1, 2026 | 739.95 | 739.95 | 710.50 | 710.50 | 710.50 | -3.98% | 14 |
| Jan 30, 2026 | 739.95 | 739.95 | 739.95 | 739.95 | 739.95 | -0.89% | 5 |
| Jan 29, 2026 | 845.00 | 845.00 | 732.00 | 746.60 | 746.60 | 2.98% | 53 |
| Jan 28, 2026 | 710.00 | 725.00 | 710.00 | 725.00 | 725.00 | 0.51% | 23 |
| Jan 27, 2026 | 750.65 | 750.65 | 704.05 | 721.35 | 721.35 | -1.98% | 40 |
| Jan 23, 2026 | 709.20 | 735.90 | 707.50 | 735.90 | 735.90 | -0.04% | 48 |
| Jan 22, 2026 | 745.20 | 745.20 | 736.20 | 736.20 | 736.20 | 0.85% | 55 |
| Jan 21, 2026 | 725.95 | 745.90 | 709.50 | 730.00 | 730.00 | 0.56% | 33 |
| Jan 20, 2026 | 730.10 | 748.95 | 720.00 | 725.95 | 725.95 | -1.20% | 207 |
| Jan 19, 2026 | 749.95 | 749.95 | 730.00 | 734.75 | 734.75 | -2.85% | 302 |
| Jan 16, 2026 | 773.90 | 773.95 | 739.00 | 756.30 | 756.30 | -2.35% | 345 |
| Jan 14, 2026 | 786.00 | 800.00 | 769.00 | 774.50 | 774.50 | -1.46% | 483 |
| Jan 13, 2026 | 800.00 | 800.00 | 782.50 | 786.00 | 786.00 | -1.74% | 660 |
| Jan 12, 2026 | 800.00 | 800.00 | 780.05 | 799.95 | 799.95 | -0.01% | 139 |
| Jan 9, 2026 | 840.00 | 840.00 | 800.00 | 800.00 | 800.00 | -4.65% | 255 |
| Jan 8, 2026 | 865.65 | 867.50 | 839.05 | 839.05 | 839.05 | -4.00% | 278 |