Welcast Steels Limited (BOM:504988)
India · Delayed Price · Currency is INR 1,199.00
+43.30 (3.75%)
At close: Aug 1, 2025
Welcast Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,155.70 | 1,199.00 | 1,155.70 | 1,199.00 | 1,199.00 | 3.75% | 41 |
| Jul 31, 2025 | 1,155.70 | 1,155.70 | 1,155.70 | 1,155.70 | 1,155.70 | - | 20 |
| Jul 30, 2025 | 1,150.00 | 1,155.70 | 1,100.00 | 1,155.70 | 1,155.70 | 0.50% | 81 |
| Jul 28, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 51 |
| Jul 25, 2025 | 1,101.00 | 1,150.00 | 1,101.00 | 1,150.00 | 1,150.00 | -0.43% | 61 |
| Jul 23, 2025 | 1,165.90 | 1,165.90 | 1,154.50 | 1,155.00 | 1,155.00 | 1.48% | 66 |
| Jul 22, 2025 | 1,155.00 | 1,157.00 | 1,115.25 | 1,138.10 | 1,138.10 | -1.88% | 138 |
| Jul 21, 2025 | 1,200.00 | 1,200.00 | 1,153.00 | 1,159.85 | 1,159.85 | -3.35% | 102 |
| Jul 18, 2025 | 1,250.05 | 1,250.05 | 1,180.05 | 1,200.00 | 1,200.00 | -0.41% | 78 |
| Jul 17, 2025 | 1,274.80 | 1,274.80 | 1,150.05 | 1,204.95 | 1,204.95 | -5.49% | 521 |
| Jul 16, 2025 | 1,274.90 | 1,274.90 | 1,274.90 | 1,274.90 | 1,274.90 | - | 2 |
| Jul 15, 2025 | 1,279.00 | 1,279.00 | 1,246.00 | 1,274.95 | 1,274.95 | -0.94% | 14 |
| Jul 14, 2025 | 1,251.00 | 1,304.00 | 1,251.00 | 1,287.00 | 1,287.00 | 2.88% | 199 |
| Jul 11, 2025 | 1,275.00 | 1,275.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.88% | 5 |
| Jul 10, 2025 | 1,296.00 | 1,297.00 | 1,262.05 | 1,262.10 | 1,262.10 | 0.49% | 35 |
| Jul 9, 2025 | 1,248.00 | 1,256.00 | 1,248.00 | 1,256.00 | 1,256.00 | 0.08% | 12 |
| Jul 8, 2025 | 1,275.00 | 1,295.00 | 1,247.50 | 1,255.05 | 1,255.05 | -1.80% | 59 |
| Jul 7, 2025 | 1,300.00 | 1,318.95 | 1,276.05 | 1,278.05 | 1,278.05 | -3.18% | 23 |
| Jul 4, 2025 | 1,344.95 | 1,350.00 | 1,291.50 | 1,320.00 | 1,320.00 | -1.06% | 328 |
| Jul 3, 2025 | 1,305.00 | 1,344.95 | 1,300.50 | 1,334.10 | 1,334.10 | 2.24% | 118 |
| Jul 2, 2025 | 1,349.90 | 1,349.90 | 1,276.10 | 1,304.85 | 1,304.85 | -0.95% | 500 |
| Jul 1, 2025 | 1,164.60 | 1,349.00 | 1,164.60 | 1,317.30 | 1,317.30 | 13.57% | 2,442 |
| Jun 30, 2025 | 1,155.00 | 1,170.05 | 1,130.00 | 1,159.95 | 1,159.95 | 0.58% | 317 |
| Jun 27, 2025 | 1,172.00 | 1,172.00 | 1,150.00 | 1,153.30 | 1,153.30 | -3.73% | 286 |
| Jun 26, 2025 | 1,199.00 | 1,199.00 | 1,197.00 | 1,198.00 | 1,198.00 | 4.31% | 2 |
| Jun 25, 2025 | 1,170.00 | 1,179.50 | 1,131.40 | 1,148.55 | 1,148.55 | -5.47% | 226 |
| Jun 24, 2025 | 1,206.00 | 1,215.00 | 1,152.00 | 1,215.00 | 1,215.00 | 2.02% | 56 |
| Jun 23, 2025 | 1,191.05 | 1,191.05 | 1,190.95 | 1,190.95 | 1,190.95 | 0.49% | 3 |
| Jun 20, 2025 | 1,150.00 | 1,207.00 | 1,101.10 | 1,185.15 | 1,185.15 | -3.53% | 380 |
| Jun 19, 2025 | 1,260.00 | 1,260.00 | 1,140.20 | 1,228.55 | 1,228.55 | 2.14% | 59 |
| Jun 18, 2025 | 1,279.80 | 1,279.80 | 1,160.20 | 1,202.80 | 1,202.80 | -0.94% | 287 |
| Jun 17, 2025 | 1,277.00 | 1,299.50 | 1,210.05 | 1,214.25 | 1,214.25 | -0.88% | 243 |
| Jun 16, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.41% | 1 |
| Jun 13, 2025 | 1,233.00 | 1,233.00 | 1,203.00 | 1,230.00 | 1,230.00 | -0.24% | 45 |
| Jun 12, 2025 | 1,273.80 | 1,273.80 | 1,233.00 | 1,233.00 | 1,233.00 | -2.09% | 40 |
| Jun 11, 2025 | 1,269.95 | 1,277.95 | 1,252.05 | 1,259.30 | 1,259.30 | 2.57% | 122 |
| Jun 10, 2025 | 1,216.00 | 1,251.00 | 1,216.00 | 1,227.70 | 1,227.70 | -3.71% | 7 |
| Jun 9, 2025 | 1,239.90 | 1,274.95 | 1,239.90 | 1,274.95 | 1,274.95 | 3.40% | 109 |
| Jun 6, 2025 | 1,220.00 | 1,280.00 | 1,220.00 | 1,233.00 | 1,233.00 | -1.09% | 139 |
| Jun 5, 2025 | 1,245.00 | 1,298.95 | 1,245.00 | 1,246.65 | 1,246.65 | 3.89% | 273 |
| Jun 4, 2025 | 1,145.30 | 1,200.00 | 1,145.30 | 1,200.00 | 1,200.00 | -0.25% | 4 |
| Jun 3, 2025 | 1,199.00 | 1,219.90 | 1,199.00 | 1,203.00 | 1,203.00 | 0.25% | 80 |
| Jun 2, 2025 | 1,215.00 | 1,215.00 | 1,199.95 | 1,199.95 | 1,199.95 | -2.44% | 97 |
| May 30, 2025 | 1,230.00 | 1,230.00 | 1,229.95 | 1,229.95 | 1,229.95 | 2.50% | 7 |
| May 29, 2025 | 1,230.00 | 1,239.50 | 1,160.00 | 1,200.00 | 1,200.00 | -2.44% | 57 |
| May 28, 2025 | 1,234.10 | 1,234.10 | 1,229.00 | 1,230.00 | 1,230.00 | -0.33% | 17 |
| May 27, 2025 | 1,248.00 | 1,279.95 | 1,041.00 | 1,234.10 | 1,234.10 | -0.15% | 140 |
| May 26, 2025 | 1,251.15 | 1,265.00 | 1,202.00 | 1,236.00 | 1,236.00 | -1.21% | 151 |
| May 23, 2025 | 1,280.00 | 1,285.00 | 1,250.10 | 1,251.10 | 1,251.10 | -1.89% | 127 |
| May 22, 2025 | 1,368.80 | 1,385.80 | 1,239.90 | 1,275.25 | 1,275.25 | -3.47% | 1,782 |