Wendt (India) Limited (BOM:505412)
India · Delayed Price · Currency is INR 8,904.40
+69.85 (0.79%)
At close: Oct 10, 2025
Wendt (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8,840.50 | 8,999.00 | 8,840.50 | 8,904.40 | 8,904.40 | 0.79% | 241 |
| Oct 9, 2025 | 8,913.25 | 8,916.55 | 8,800.00 | 8,834.55 | 8,834.55 | -0.88% | 558 |
| Oct 8, 2025 | 8,960.45 | 8,991.75 | 8,875.50 | 8,913.25 | 8,913.25 | -0.71% | 222 |
| Oct 7, 2025 | 9,099.90 | 9,099.90 | 8,932.50 | 8,977.15 | 8,977.15 | -0.34% | 407 |
| Oct 6, 2025 | 9,124.10 | 9,136.50 | 8,989.00 | 9,007.35 | 9,007.35 | -1.41% | 415 |
| Oct 3, 2025 | 8,887.35 | 9,270.00 | 8,814.45 | 9,136.50 | 9,136.50 | 2.80% | 1,204 |
| Oct 1, 2025 | 8,845.00 | 8,903.55 | 8,770.00 | 8,887.35 | 8,887.35 | 1.20% | 317 |
| Sep 30, 2025 | 8,950.45 | 9,006.60 | 8,747.00 | 8,781.55 | 8,781.55 | -1.40% | 1,547 |
| Sep 29, 2025 | 8,855.00 | 9,009.80 | 8,855.00 | 8,905.90 | 8,905.90 | 0.58% | 726 |
| Sep 26, 2025 | 9,124.00 | 9,150.00 | 8,801.00 | 8,854.35 | 8,854.35 | -2.96% | 1,230 |
| Sep 25, 2025 | 9,230.15 | 9,346.15 | 9,106.05 | 9,124.90 | 9,124.90 | -1.75% | 689 |
| Sep 24, 2025 | 9,400.15 | 9,436.55 | 9,253.00 | 9,287.50 | 9,287.50 | -1.29% | 434 |
| Sep 23, 2025 | 9,500.00 | 9,500.00 | 9,352.40 | 9,409.05 | 9,409.05 | -0.48% | 894 |
| Sep 22, 2025 | 9,590.00 | 9,620.20 | 9,441.00 | 9,454.40 | 9,454.40 | -1.59% | 488 |
| Sep 19, 2025 | 9,656.40 | 9,749.50 | 9,590.00 | 9,607.40 | 9,607.40 | -0.51% | 459 |
| Sep 18, 2025 | 9,672.10 | 9,746.95 | 9,644.10 | 9,656.35 | 9,656.35 | -0.16% | 595 |
| Sep 17, 2025 | 9,725.05 | 9,847.40 | 9,650.00 | 9,672.10 | 9,672.10 | -0.52% | 382 |
| Sep 16, 2025 | 9,620.00 | 9,780.00 | 9,549.45 | 9,722.50 | 9,722.50 | 1.10% | 833 |
| Sep 15, 2025 | 9,625.05 | 9,697.45 | 9,550.00 | 9,617.15 | 9,617.15 | -0.24% | 1,168 |
| Sep 12, 2025 | 9,731.15 | 9,813.40 | 9,573.25 | 9,640.75 | 9,640.75 | -0.91% | 1,846 |
| Sep 11, 2025 | 9,827.20 | 9,891.05 | 9,700.05 | 9,729.25 | 9,729.25 | -0.84% | 397 |
| Sep 10, 2025 | 9,871.15 | 9,889.95 | 9,791.30 | 9,811.55 | 9,811.55 | -0.21% | 306 |
| Sep 9, 2025 | 9,916.30 | 9,923.50 | 9,819.00 | 9,831.90 | 9,831.90 | -0.33% | 363 |
| Sep 8, 2025 | 9,950.00 | 10,023.20 | 9,831.05 | 9,864.15 | 9,864.15 | -0.03% | 607 |
| Sep 5, 2025 | 9,968.45 | 10,011.95 | 9,852.00 | 9,867.15 | 9,867.15 | -0.76% | 1,028 |
| Sep 4, 2025 | 10,202.05 | 10,325.00 | 9,920.00 | 9,942.60 | 9,942.60 | -3.17% | 1,262 |
| Sep 3, 2025 | 9,929.55 | 10,299.95 | 9,883.05 | 10,268.45 | 10,268.45 | 3.80% | 1,965 |
| Sep 2, 2025 | 9,879.90 | 10,182.00 | 9,870.00 | 9,892.15 | 9,892.15 | 0.38% | 875 |
| Sep 1, 2025 | 9,850.05 | 9,912.75 | 9,769.85 | 9,854.65 | 9,854.65 | 0.35% | 1,369 |
| Aug 29, 2025 | 9,887.45 | 9,993.90 | 9,780.00 | 9,820.55 | 9,820.55 | -0.64% | 543 |
| Aug 28, 2025 | 9,816.05 | 10,046.35 | 9,779.00 | 9,883.40 | 9,883.40 | 0.22% | 1,235 |
| Aug 26, 2025 | 10,199.95 | 10,199.95 | 9,799.55 | 9,862.00 | 9,862.00 | -0.93% | 831 |
| Aug 25, 2025 | 10,113.60 | 10,210.90 | 9,940.00 | 9,954.75 | 9,954.75 | -1.57% | 719 |
| Aug 22, 2025 | 10,287.15 | 10,287.15 | 10,073.80 | 10,113.45 | 10,113.45 | -1.39% | 486 |
| Aug 21, 2025 | 10,329.70 | 10,475.75 | 10,149.55 | 10,255.70 | 10,255.70 | 1.05% | 2,055 |
| Aug 20, 2025 | 10,020.90 | 10,587.25 | 10,020.90 | 10,149.55 | 10,149.55 | 1.22% | 3,998 |
| Aug 19, 2025 | 10,139.95 | 10,139.95 | 9,883.50 | 10,026.95 | 10,026.95 | 0.82% | 659 |
| Aug 18, 2025 | 10,189.95 | 10,189.95 | 9,892.00 | 9,945.75 | 9,945.75 | 1.03% | 435 |
| Aug 14, 2025 | 9,999.95 | 10,000.00 | 9,806.15 | 9,844.55 | 9,844.55 | -1.75% | 780 |
| Aug 13, 2025 | 10,198.95 | 10,199.00 | 9,877.70 | 10,020.10 | 10,020.10 | 1.20% | 813 |
| Aug 12, 2025 | 9,800.00 | 10,155.00 | 9,800.00 | 9,901.20 | 9,901.20 | 2.17% | 2,875 |
| Aug 11, 2025 | 9,610.20 | 9,800.00 | 9,524.65 | 9,691.20 | 9,691.20 | -0.71% | 1,777 |
| Aug 8, 2025 | 9,701.95 | 9,860.00 | 9,680.00 | 9,760.40 | 9,760.40 | -0.39% | 820 |
| Aug 7, 2025 | 9,679.70 | 9,840.55 | 9,521.00 | 9,798.25 | 9,798.25 | 1.22% | 984 |
| Aug 6, 2025 | 9,856.95 | 9,890.00 | 9,640.00 | 9,679.70 | 9,679.70 | -1.64% | 1,595 |
| Aug 5, 2025 | 10,100.00 | 10,169.80 | 9,818.05 | 9,841.45 | 9,841.45 | -2.06% | 727 |
| Aug 4, 2025 | 9,850.05 | 10,099.95 | 9,757.10 | 10,048.45 | 10,048.45 | 2.35% | 1,829 |
| Aug 1, 2025 | 9,955.15 | 10,108.95 | 9,753.10 | 9,818.10 | 9,818.10 | -1.38% | 1,932 |
| Jul 31, 2025 | 9,848.55 | 10,045.40 | 9,708.40 | 9,955.15 | 9,955.15 | 1.16% | 1,859 |
| Jul 30, 2025 | 9,899.85 | 10,168.70 | 9,720.10 | 9,841.20 | 9,841.20 | 0.90% | 1,898 |