Welcast Steels Limited (BOM:504988)
India · Delayed Price · Currency is INR 707.00
+7.00 (1.00%)
At close: May 26, 2026
Welcast Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 680.10 | 714.00 | 680.10 | 707.00 | 707.00 | 1.00% | 90 |
| May 22, 2026 | 714.85 | 714.85 | 700.00 | 700.00 | 700.00 | -2.10% | 640 |
| May 21, 2026 | 703.65 | 731.95 | 680.00 | 715.00 | 715.00 | 1.61% | 41 |
| May 20, 2026 | 719.90 | 774.90 | 700.00 | 703.65 | 703.65 | 0.24% | 991 |
| May 19, 2026 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - | 25 |
| May 15, 2026 | 707.00 | 707.00 | 702.00 | 702.00 | 702.00 | -0.12% | 6 |
| May 14, 2026 | 702.00 | 705.00 | 702.00 | 702.85 | 702.85 | -0.68% | 16 |
| May 12, 2026 | 707.00 | 710.50 | 707.00 | 707.65 | 707.65 | -3.05% | 30 |
| May 11, 2026 | 729.90 | 729.90 | 699.05 | 729.90 | 729.90 | -0.32% | 12 |
| May 8, 2026 | 720.00 | 737.30 | 692.00 | 732.25 | 732.25 | 0.32% | 83 |
| May 7, 2026 | 730.00 | 730.00 | 690.30 | 729.90 | 729.90 | -0.01% | 136 |
| May 6, 2026 | 730.00 | 730.00 | 710.00 | 730.00 | 730.00 | 5.02% | 21 |
| May 5, 2026 | 730.00 | 730.00 | 695.10 | 695.10 | 695.10 | -4.78% | 3 |
| May 4, 2026 | 695.50 | 730.00 | 695.50 | 730.00 | 730.00 | 5.03% | 109 |
| Apr 30, 2026 | 710.00 | 710.00 | 695.05 | 695.05 | 695.05 | -2.38% | 11 |
| Apr 29, 2026 | 710.05 | 723.90 | 710.05 | 712.00 | 712.00 | 0.28% | 28 |
| Apr 28, 2026 | 725.00 | 725.00 | 707.85 | 710.00 | 710.00 | -3.14% | 125 |
| Apr 27, 2026 | 719.05 | 733.00 | 719.05 | 733.00 | 733.00 | 1.94% | 13 |
| Apr 24, 2026 | 737.00 | 737.00 | 719.05 | 719.05 | 719.05 | -0.75% | 19 |
| Apr 23, 2026 | 719.40 | 733.65 | 719.40 | 724.50 | 724.50 | 0.69% | 70 |
| Apr 22, 2026 | 725.00 | 740.00 | 705.05 | 719.50 | 719.50 | -0.01% | 23 |
| Apr 21, 2026 | 725.00 | 737.00 | 707.55 | 719.55 | 719.55 | -2.41% | 347 |
| Apr 20, 2026 | 756.85 | 756.85 | 707.00 | 737.30 | 737.30 | 1.56% | 132 |
| Apr 17, 2026 | 760.50 | 827.00 | 726.00 | 726.00 | 726.00 | 1.95% | 128 |
| Apr 16, 2026 | 755.00 | 755.00 | 712.10 | 712.10 | 712.10 | 0.72% | 113 |
| Apr 15, 2026 | 755.00 | 755.00 | 670.00 | 707.00 | 707.00 | -2.08% | 151 |
| Apr 13, 2026 | 708.00 | 738.95 | 701.30 | 722.00 | 722.00 | -3.73% | 17 |
| Apr 10, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 7.07% | 1 |
| Apr 9, 2026 | 705.00 | 705.00 | 700.50 | 700.50 | 700.50 | - | 10 |
| Apr 8, 2026 | 786.75 | 786.75 | 700.50 | 700.50 | 700.50 | -5.71% | 11 |
| Apr 7, 2026 | 696.65 | 743.00 | 696.65 | 742.95 | 742.95 | -0.28% | 43 |
| Apr 6, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 6.22% | 10 |
| Apr 2, 2026 | 675.00 | 702.00 | 675.00 | 701.40 | 701.40 | -0.93% | 51 |
| Apr 1, 2026 | 666.00 | 709.00 | 662.00 | 707.95 | 707.95 | 7.22% | 117 |
| Mar 30, 2026 | 660.00 | 662.00 | 650.50 | 660.25 | 660.25 | 0.02% | 448 |
| Mar 27, 2026 | 657.00 | 688.00 | 655.25 | 660.10 | 660.10 | -0.29% | 16 |
| 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 |