Wendt (India) Limited (BOM:505412)
India · Delayed Price · Currency is INR 6,538.30
-67.05 (-1.02%)
At close: Mar 6, 2026
Wendt (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,623.00 | 6,684.50 | 6,567.20 | 6,605.35 | 6,605.35 | -0.27% | 364 |
| Mar 4, 2026 | 6,899.95 | 6,899.95 | 6,553.10 | 6,623.00 | 6,623.00 | -1.59% | 223 |
| Mar 2, 2026 | 6,600.00 | 7,007.65 | 6,600.00 | 6,730.10 | 6,730.10 | -2.44% | 592 |
| Feb 27, 2026 | 6,782.95 | 6,962.95 | 6,782.95 | 6,898.25 | 6,898.25 | 0.92% | 92 |
| Feb 26, 2026 | 6,815.00 | 7,000.00 | 6,815.00 | 6,835.35 | 6,835.35 | 1.70% | 175 |
| Feb 25, 2026 | 6,785.00 | 6,880.90 | 6,705.00 | 6,721.15 | 6,721.15 | -0.59% | 227 |
| Feb 24, 2026 | 6,765.00 | 6,796.15 | 6,637.70 | 6,760.85 | 6,760.85 | -0.29% | 86 |
| Feb 23, 2026 | 6,800.05 | 6,935.45 | 6,716.10 | 6,780.45 | 6,780.45 | -0.64% | 130 |
| Feb 20, 2026 | 6,767.00 | 6,859.70 | 6,750.00 | 6,824.25 | 6,824.25 | 0.18% | 593 |
| Feb 19, 2026 | 7,037.00 | 7,037.00 | 6,785.40 | 6,811.90 | 6,811.90 | -3.64% | 318 |
| Feb 18, 2026 | 7,139.95 | 7,174.85 | 7,015.05 | 7,069.55 | 7,069.55 | 0.50% | 74 |
| Feb 17, 2026 | 6,875.00 | 7,196.85 | 6,875.00 | 7,034.50 | 7,034.50 | 2.17% | 172 |
| Feb 16, 2026 | 7,059.85 | 7,059.85 | 6,840.00 | 6,885.10 | 6,885.10 | -2.48% | 300 |
| Feb 13, 2026 | 7,011.65 | 7,105.00 | 6,890.00 | 7,059.85 | 7,059.85 | 0.11% | 297 |
| Feb 12, 2026 | 7,163.00 | 7,163.00 | 7,030.00 | 7,052.00 | 7,052.00 | -1.76% | 119 |
| Feb 11, 2026 | 7,269.50 | 7,275.00 | 7,150.00 | 7,178.40 | 7,178.40 | -0.28% | 84 |
| Feb 10, 2026 | 7,251.00 | 7,257.70 | 7,150.00 | 7,198.55 | 7,198.55 | -0.05% | 290 |
| Feb 9, 2026 | 6,964.50 | 7,339.95 | 6,964.50 | 7,202.35 | 7,202.35 | 3.64% | 494 |
| Feb 6, 2026 | 6,899.55 | 6,965.10 | 6,854.75 | 6,949.35 | 6,949.35 | -0.03% | 65 |
| Feb 5, 2026 | 6,970.65 | 7,070.70 | 6,919.20 | 6,951.75 | 6,951.75 | -2.00% | 94 |
| Feb 4, 2026 | 6,900.05 | 7,108.95 | 6,900.05 | 7,093.70 | 7,093.70 | 3.42% | 265 |
| Feb 3, 2026 | 6,939.05 | 6,947.00 | 6,800.00 | 6,859.25 | 6,859.25 | 1.74% | 282 |
| Feb 2, 2026 | 6,737.35 | 6,844.00 | 6,600.00 | 6,741.65 | 6,741.65 | -0.94% | 204 |
| Feb 1, 2026 | 6,998.95 | 6,998.95 | 6,771.00 | 6,805.55 | 6,805.55 | -2.63% | 295 |
| Jan 30, 2026 | 6,760.00 | 7,030.45 | 6,666.75 | 6,989.70 | 6,989.70 | 2.52% | 632 |
| Jan 29, 2026 | 6,824.50 | 6,879.85 | 6,710.00 | 6,818.10 | 6,818.10 | -1.23% | 268 |
| Jan 28, 2026 | 6,450.45 | 6,939.00 | 6,450.45 | 6,902.75 | 6,902.75 | 5.85% | 541 |
| Jan 27, 2026 | 6,581.20 | 6,759.95 | 6,448.00 | 6,521.00 | 6,501.00 | -1.78% | 487 |
| Jan 23, 2026 | 6,815.00 | 6,960.00 | 6,600.00 | 6,639.40 | 6,619.04 | -2.52% | 286 |
| Jan 22, 2026 | 6,922.50 | 7,017.50 | 6,764.00 | 6,811.35 | 6,790.46 | 0.26% | 199 |
| Jan 21, 2026 | 7,080.00 | 7,091.50 | 6,605.10 | 6,793.70 | 6,772.86 | -4.55% | 1,222 |
| Jan 20, 2026 | 7,269.40 | 7,302.05 | 7,079.75 | 7,117.25 | 7,095.42 | -3.36% | 1,104 |
| Jan 19, 2026 | 7,300.00 | 7,549.00 | 7,216.85 | 7,364.70 | 7,342.11 | 1.59% | 287 |
| Jan 16, 2026 | 7,344.50 | 7,410.35 | 7,237.10 | 7,249.30 | 7,227.07 | -1.24% | 163 |
| Jan 14, 2026 | 7,310.00 | 7,399.85 | 7,255.50 | 7,340.45 | 7,317.94 | 0.29% | 52 |
| Jan 13, 2026 | 7,314.00 | 7,405.30 | 7,216.10 | 7,319.10 | 7,296.65 | 0.94% | 227 |
| Jan 12, 2026 | 7,549.85 | 7,549.85 | 7,171.00 | 7,250.75 | 7,228.51 | -2.11% | 753 |
| Jan 9, 2026 | 7,608.50 | 7,626.10 | 7,325.55 | 7,406.95 | 7,384.23 | -2.67% | 1,548 |
| Jan 8, 2026 | 7,758.70 | 7,758.70 | 7,602.00 | 7,610.15 | 7,586.81 | -1.65% | 546 |
| Jan 7, 2026 | 7,718.45 | 7,815.00 | 7,712.15 | 7,738.20 | 7,714.47 | 0.06% | 337 |
| Jan 6, 2026 | 7,899.95 | 7,899.95 | 7,715.00 | 7,733.70 | 7,709.98 | -0.76% | 99 |
| Jan 5, 2026 | 7,919.20 | 7,919.20 | 7,760.00 | 7,793.10 | 7,769.20 | -1.08% | 311 |
| Jan 2, 2026 | 7,815.50 | 7,902.00 | 7,781.65 | 7,878.00 | 7,853.84 | 1.10% | 493 |
| Jan 1, 2026 | 7,940.80 | 7,940.80 | 7,782.00 | 7,792.25 | 7,768.35 | -0.04% | 150 |
| Dec 31, 2025 | 7,811.90 | 7,875.80 | 7,755.05 | 7,795.30 | 7,771.39 | 0.93% | 95 |
| Dec 30, 2025 | 7,812.90 | 7,812.90 | 7,700.00 | 7,723.25 | 7,699.56 | -1.87% | 145 |
| Dec 29, 2025 | 7,964.55 | 7,964.55 | 7,865.00 | 7,870.75 | 7,846.61 | -0.04% | 142 |
| Dec 26, 2025 | 8,054.05 | 8,054.05 | 7,821.65 | 7,873.65 | 7,849.50 | -1.92% | 145 |
| Dec 24, 2025 | 8,145.50 | 8,145.50 | 8,000.00 | 8,028.00 | 8,003.38 | -0.62% | 166 |
| Dec 23, 2025 | 8,199.90 | 8,199.90 | 8,030.90 | 8,078.20 | 8,053.42 | -1.41% | 342 |