Wendt (India) Limited (BOM:505412)
India · Delayed Price · Currency is INR 9,945.75
+101.20 (1.03%)
At close: Aug 18, 2025
Wendt (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 9,490.65 | 9,801.50 | 9,439.55 | 9,753.80 | 9,753.80 | 3.25% | 1,264 |
| Jul 28, 2025 | 9,650.20 | 9,850.00 | 9,390.10 | 9,446.90 | 9,446.90 | -2.48% | 5,001 |
| Jul 25, 2025 | 9,713.05 | 9,979.95 | 9,603.00 | 9,687.15 | 9,687.15 | -0.24% | 6,516 |
| Jul 24, 2025 | 10,551.05 | 10,607.35 | 9,608.00 | 9,710.70 | 9,710.70 | -7.94% | 11,336 |
| Jul 23, 2025 | 10,884.85 | 10,900.00 | 10,480.30 | 10,548.30 | 10,548.30 | -2.05% | 1,578 |
| Jul 22, 2025 | 10,605.20 | 10,982.30 | 10,563.80 | 10,769.10 | 10,769.10 | 1.13% | 6,650 |
| Jul 21, 2025 | 11,489.95 | 13,000.00 | 10,200.00 | 10,649.10 | 10,649.10 | -5.28% | 23,045 |
| Jul 18, 2025 | 11,099.95 | 11,358.00 | 10,820.50 | 11,243.25 | 11,243.25 | 2.80% | 1,915 |
| Jul 17, 2025 | 11,469.95 | 11,469.95 | 10,880.00 | 10,936.60 | 10,936.60 | -3.53% | 2,732 |
| Jul 16, 2025 | 11,439.95 | 11,561.00 | 11,296.70 | 11,336.80 | 11,336.80 | -0.51% | 1,260 |
| Jul 15, 2025 | 11,599.95 | 11,630.00 | 11,290.00 | 11,395.45 | 11,395.45 | 0.73% | 2,823 |
| Jul 14, 2025 | 11,500.00 | 11,800.00 | 11,235.05 | 11,313.15 | 11,313.15 | 0.41% | 4,506 |
| Jul 11, 2025 | 10,799.95 | 11,349.95 | 10,663.00 | 11,267.35 | 11,247.35 | 5.75% | 4,833 |
| Jul 10, 2025 | 9,800.05 | 10,749.95 | 9,800.05 | 10,654.95 | 10,636.04 | 9.13% | 5,148 |
| Jul 9, 2025 | 9,609.45 | 9,880.00 | 9,572.35 | 9,763.85 | 9,746.52 | 1.82% | 2,365 |
| Jul 8, 2025 | 9,635.25 | 9,690.00 | 9,520.10 | 9,589.15 | 9,572.13 | -0.41% | 1,177 |
| Jul 7, 2025 | 9,500.00 | 9,750.00 | 9,431.70 | 9,628.65 | 9,611.56 | 1.40% | 3,623 |
| Jul 4, 2025 | 9,185.50 | 9,575.00 | 9,185.50 | 9,496.15 | 9,479.29 | 2.86% | 3,435 |
| Jul 3, 2025 | 9,310.55 | 9,399.95 | 9,190.50 | 9,232.15 | 9,215.76 | -0.67% | 1,362 |
| Jul 2, 2025 | 9,249.85 | 9,328.85 | 9,150.05 | 9,294.15 | 9,277.65 | 1.49% | 2,472 |
| Jul 1, 2025 | 9,288.95 | 9,420.45 | 9,118.95 | 9,157.40 | 9,141.15 | -0.61% | 3,165 |
| Jun 30, 2025 | 8,595.95 | 9,245.95 | 8,510.00 | 9,213.85 | 9,197.50 | 8.43% | 5,272 |
| Jun 27, 2025 | 8,524.05 | 8,579.30 | 8,421.00 | 8,497.25 | 8,482.17 | -0.04% | 1,611 |
| Jun 26, 2025 | 8,460.05 | 8,590.00 | 8,422.00 | 8,500.95 | 8,485.86 | 0.33% | 609 |
| Jun 25, 2025 | 8,379.55 | 8,522.20 | 8,379.55 | 8,473.15 | 8,458.11 | 1.12% | 1,562 |
| Jun 24, 2025 | 8,321.50 | 8,438.00 | 8,321.50 | 8,379.55 | 8,364.68 | 0.88% | 818 |
| Jun 23, 2025 | 8,280.00 | 8,320.00 | 8,189.00 | 8,306.65 | 8,291.91 | 0.39% | 418 |
| Jun 20, 2025 | 8,300.00 | 8,393.95 | 8,250.00 | 8,274.45 | 8,259.76 | -0.55% | 1,037 |
| Jun 19, 2025 | 8,344.15 | 8,378.40 | 8,246.75 | 8,320.20 | 8,305.43 | 0.01% | 657 |
| Jun 18, 2025 | 8,315.05 | 8,433.70 | 8,300.00 | 8,319.00 | 8,304.23 | -0.42% | 963 |
| Jun 17, 2025 | 8,410.00 | 8,592.95 | 8,343.00 | 8,353.80 | 8,338.97 | -0.35% | 1,729 |
| Jun 16, 2025 | 8,524.40 | 8,524.40 | 8,355.65 | 8,383.35 | 8,368.47 | -1.01% | 1,936 |