Wendt (India) Limited (BOM:505412)
India · Delayed Price · Currency is INR 6,811.35
+17.65 (0.26%)
At close: Jan 22, 2026
Wendt (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6,922.50 | 7,017.50 | 6,764.00 | 6,811.35 | 6,811.35 | 0.26% | 199 |
| Jan 21, 2026 | 7,080.00 | 7,091.50 | 6,605.10 | 6,793.70 | 6,793.70 | -4.55% | 1,222 |
| Jan 20, 2026 | 7,269.40 | 7,302.05 | 7,079.75 | 7,117.25 | 7,117.25 | -3.36% | 1,104 |
| Jan 19, 2026 | 7,300.00 | 7,549.00 | 7,216.85 | 7,364.70 | 7,364.70 | 1.59% | 287 |
| Jan 16, 2026 | 7,344.50 | 7,410.35 | 7,237.10 | 7,249.30 | 7,249.30 | -1.24% | 163 |
| Jan 14, 2026 | 7,310.00 | 7,399.85 | 7,255.50 | 7,340.45 | 7,340.45 | 0.29% | 52 |
| Jan 13, 2026 | 7,314.00 | 7,405.30 | 7,216.10 | 7,319.10 | 7,319.10 | 0.94% | 227 |
| Jan 12, 2026 | 7,549.85 | 7,549.85 | 7,171.00 | 7,250.75 | 7,250.75 | -2.11% | 753 |
| Jan 9, 2026 | 7,608.50 | 7,626.10 | 7,325.55 | 7,406.95 | 7,406.95 | -2.67% | 1,548 |
| Jan 8, 2026 | 7,758.70 | 7,758.70 | 7,602.00 | 7,610.15 | 7,610.15 | -1.65% | 546 |
| Jan 7, 2026 | 7,718.45 | 7,815.00 | 7,712.15 | 7,738.20 | 7,738.20 | 0.06% | 337 |
| Jan 6, 2026 | 7,899.95 | 7,899.95 | 7,715.00 | 7,733.70 | 7,733.70 | -0.76% | 99 |
| Jan 5, 2026 | 7,919.20 | 7,919.20 | 7,760.00 | 7,793.10 | 7,793.10 | -1.08% | 311 |
| Jan 2, 2026 | 7,815.50 | 7,902.00 | 7,781.65 | 7,878.00 | 7,878.00 | 1.10% | 493 |
| Jan 1, 2026 | 7,940.80 | 7,940.80 | 7,782.00 | 7,792.25 | 7,792.25 | -0.04% | 150 |
| Dec 31, 2025 | 7,811.90 | 7,875.80 | 7,755.05 | 7,795.30 | 7,795.30 | 0.93% | 95 |
| Dec 30, 2025 | 7,812.90 | 7,812.90 | 7,700.00 | 7,723.25 | 7,723.25 | -1.87% | 145 |
| Dec 29, 2025 | 7,964.55 | 7,964.55 | 7,865.00 | 7,870.75 | 7,870.75 | -0.04% | 142 |
| Dec 26, 2025 | 8,054.05 | 8,054.05 | 7,821.65 | 7,873.65 | 7,873.65 | -1.92% | 145 |
| Dec 24, 2025 | 8,145.50 | 8,145.50 | 8,000.00 | 8,028.00 | 8,028.00 | -0.62% | 166 |
| Dec 23, 2025 | 8,199.90 | 8,199.90 | 8,030.90 | 8,078.20 | 8,078.20 | -1.41% | 342 |
| Dec 22, 2025 | 8,178.50 | 8,286.55 | 8,101.30 | 8,194.05 | 8,194.05 | 0.64% | 301 |
| Dec 19, 2025 | 8,098.50 | 8,144.30 | 8,005.85 | 8,141.80 | 8,141.80 | 1.82% | 136 |
| Dec 18, 2025 | 8,028.05 | 8,067.10 | 7,966.00 | 7,996.35 | 7,996.35 | -0.55% | 165 |
| Dec 17, 2025 | 8,121.35 | 8,125.05 | 8,025.00 | 8,040.35 | 8,040.35 | -1.38% | 162 |
| Dec 16, 2025 | 8,264.05 | 8,265.00 | 8,130.05 | 8,152.75 | 8,152.75 | -2.23% | 200 |
| Dec 15, 2025 | 8,290.00 | 8,340.00 | 8,125.45 | 8,339.10 | 8,339.10 | 2.56% | 244 |
| Dec 12, 2025 | 8,220.00 | 8,322.55 | 8,101.60 | 8,131.15 | 8,131.15 | -2.30% | 482 |
| Dec 11, 2025 | 8,092.40 | 8,380.00 | 8,092.40 | 8,322.85 | 8,322.85 | 2.01% | 837 |
| Dec 10, 2025 | 7,967.50 | 8,300.00 | 7,923.60 | 8,158.75 | 8,158.75 | 3.21% | 694 |
| Dec 9, 2025 | 7,703.95 | 7,954.00 | 7,503.05 | 7,905.10 | 7,905.10 | 3.19% | 686 |
| Dec 8, 2025 | 7,712.10 | 7,816.10 | 7,611.30 | 7,660.70 | 7,660.70 | -1.43% | 647 |
| Dec 5, 2025 | 7,982.00 | 8,010.15 | 7,754.10 | 7,771.45 | 7,771.45 | -2.48% | 610 |
| Dec 4, 2025 | 8,099.95 | 8,135.25 | 7,956.10 | 7,968.75 | 7,968.75 | -0.52% | 275 |
| Dec 3, 2025 | 8,175.00 | 8,178.95 | 7,985.05 | 8,010.30 | 8,010.30 | -2.03% | 4,638 |
| Dec 2, 2025 | 8,172.05 | 8,200.00 | 8,107.55 | 8,175.95 | 8,175.95 | 0.34% | 305 |
| Dec 1, 2025 | 8,240.00 | 8,303.95 | 8,012.05 | 8,148.65 | 8,148.65 | 1.14% | 410 |
| Nov 28, 2025 | 8,249.35 | 8,249.35 | 8,040.00 | 8,057.20 | 8,057.20 | -1.61% | 460 |
| Nov 27, 2025 | 8,300.00 | 8,327.00 | 8,161.05 | 8,189.35 | 8,189.35 | -0.64% | 105 |
| Nov 26, 2025 | 7,976.65 | 8,300.00 | 7,976.65 | 8,241.90 | 8,241.90 | 2.46% | 119 |
| Nov 25, 2025 | 8,025.00 | 8,143.30 | 8,000.00 | 8,044.05 | 8,044.05 | 0.87% | 283 |
| Nov 24, 2025 | 8,106.05 | 8,224.45 | 7,954.05 | 7,975.00 | 7,975.00 | -3.12% | 767 |
| Nov 21, 2025 | 8,365.05 | 8,365.05 | 8,205.10 | 8,232.05 | 8,232.05 | -1.80% | 234 |
| Nov 20, 2025 | 8,499.90 | 8,539.75 | 8,327.70 | 8,383.30 | 8,383.30 | -1.02% | 207 |
| Nov 19, 2025 | 8,228.95 | 8,529.65 | 8,161.00 | 8,469.30 | 8,469.30 | 4.07% | 655 |
| Nov 18, 2025 | 8,328.95 | 8,328.95 | 8,052.55 | 8,137.95 | 8,137.95 | -1.49% | 455 |
| Nov 17, 2025 | 8,236.00 | 8,344.75 | 8,236.00 | 8,261.20 | 8,261.20 | -0.18% | 143 |
| Nov 14, 2025 | 8,278.00 | 8,359.80 | 8,247.00 | 8,276.50 | 8,276.50 | -0.02% | 287 |
| Nov 13, 2025 | 8,250.85 | 8,407.40 | 8,250.85 | 8,278.55 | 8,278.55 | -0.60% | 126 |
| Nov 12, 2025 | 8,270.05 | 8,418.25 | 8,270.05 | 8,328.50 | 8,328.50 | 0.66% | 127 |