Welcast Steels Limited (BOM:504988)
India · Delayed Price · Currency is INR 695.10
-34.90 (-4.78%)
At close: May 5, 2026
Welcast Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |