Wendt (India) Limited (BOM:505412)
India · Delayed Price · Currency is INR 7,246.35
-325.10 (-4.29%)
At close: May 11, 2026
Wendt (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7,246.35 | 7,246.35 | 6,890.20 | 6,902.55 | 6,902.55 | -4.74% | 336 |
| May 11, 2026 | 7,656.50 | 7,656.50 | 7,222.00 | 7,246.35 | 7,246.35 | -4.29% | 174 |
| May 8, 2026 | 7,088.00 | 7,835.00 | 7,073.00 | 7,571.45 | 7,571.45 | 7.50% | 968 |
| May 7, 2026 | 6,999.30 | 7,084.35 | 6,975.40 | 7,043.45 | 7,043.45 | 0.27% | 83 |
| May 6, 2026 | 6,997.50 | 7,117.95 | 6,920.55 | 7,024.40 | 7,024.40 | 1.54% | 264 |
| May 5, 2026 | 7,012.00 | 7,012.00 | 6,901.50 | 6,918.10 | 6,918.10 | -0.86% | 219 |
| May 4, 2026 | 6,984.00 | 7,070.45 | 6,940.25 | 6,978.05 | 6,978.05 | 0.54% | 197 |
| Apr 30, 2026 | 6,927.15 | 6,995.00 | 6,866.00 | 6,940.25 | 6,940.25 | -0.81% | 75 |
| Apr 29, 2026 | 6,847.35 | 7,131.15 | 6,847.35 | 6,997.15 | 6,997.15 | 1.60% | 264 |
| Apr 28, 2026 | 7,028.00 | 7,084.35 | 6,800.00 | 6,887.25 | 6,887.25 | -1.28% | 726 |
| Apr 27, 2026 | 7,007.45 | 7,123.55 | 6,950.00 | 6,976.30 | 6,976.30 | -1.09% | 212 |
| Apr 24, 2026 | 7,232.55 | 7,232.55 | 6,973.50 | 7,053.45 | 7,053.45 | -3.00% | 261 |
| Apr 23, 2026 | 7,420.00 | 7,477.75 | 7,263.00 | 7,271.65 | 7,271.65 | -2.77% | 286 |
| Apr 22, 2026 | 7,150.00 | 7,494.35 | 7,129.00 | 7,478.95 | 7,478.95 | 4.74% | 478 |
| Apr 21, 2026 | 7,139.00 | 7,194.25 | 7,100.00 | 7,140.35 | 7,140.35 | 1.00% | 116 |
| Apr 20, 2026 | 7,106.40 | 7,178.00 | 7,000.00 | 7,070.00 | 7,070.00 | -0.30% | 464 |
| Apr 17, 2026 | 7,084.85 | 7,141.95 | 7,012.00 | 7,090.95 | 7,090.95 | 0.82% | 560 |
| Apr 16, 2026 | 7,098.90 | 7,142.00 | 6,919.60 | 7,032.95 | 7,032.95 | 0.12% | 283 |
| Apr 15, 2026 | 6,997.95 | 7,080.00 | 6,968.50 | 7,024.55 | 7,024.55 | 2.07% | 401 |
| Apr 13, 2026 | 6,889.00 | 6,942.55 | 6,713.95 | 6,882.20 | 6,882.20 | -0.52% | 258 |
| Apr 10, 2026 | 6,627.35 | 6,950.00 | 6,627.35 | 6,918.10 | 6,918.10 | 3.24% | 451 |
| Apr 9, 2026 | 6,710.00 | 6,849.70 | 6,641.00 | 6,701.10 | 6,701.10 | 0.92% | 344 |
| Apr 8, 2026 | 6,609.05 | 6,719.15 | 6,542.45 | 6,639.90 | 6,639.90 | 3.50% | 534 |
| Apr 7, 2026 | 6,364.50 | 6,495.00 | 6,355.95 | 6,415.35 | 6,415.35 | -0.16% | 204 |
| Apr 6, 2026 | 6,294.35 | 6,463.55 | 6,294.35 | 6,425.95 | 6,425.95 | -1.20% | 455 |
| Apr 2, 2026 | 6,050.00 | 6,551.20 | 6,010.00 | 6,504.15 | 6,504.15 | 5.82% | 649 |
| Apr 1, 2026 | 6,062.00 | 6,438.60 | 6,061.25 | 6,146.60 | 6,146.60 | 3.44% | 1,275 |
| Mar 30, 2026 | 6,274.85 | 6,274.85 | 5,850.15 | 5,942.40 | 5,942.40 | -5.45% | 1,420 |
| Mar 27, 2026 | 6,520.40 | 6,690.65 | 6,218.75 | 6,284.95 | 6,284.95 | -6.49% | 980 |
| Mar 25, 2026 | 6,596.75 | 6,828.50 | 6,596.75 | 6,721.25 | 6,721.25 | 1.89% | 816 |
| Mar 24, 2026 | 6,570.50 | 6,694.65 | 6,507.10 | 6,596.75 | 6,596.75 | 1.72% | 784 |
| Mar 23, 2026 | 6,700.00 | 6,720.00 | 6,435.10 | 6,485.00 | 6,485.00 | -3.75% | 1,076 |
| Mar 20, 2026 | 6,775.00 | 6,800.70 | 6,715.80 | 6,737.50 | 6,737.50 | 1.53% | 436 |
| Mar 19, 2026 | 6,600.65 | 6,759.15 | 6,595.00 | 6,635.65 | 6,635.65 | -1.93% | 1,858 |
| Mar 18, 2026 | 6,700.00 | 6,885.90 | 6,700.00 | 6,766.40 | 6,766.40 | 1.15% | 347 |
| Mar 17, 2026 | 6,485.20 | 6,702.35 | 6,448.80 | 6,689.55 | 6,689.55 | 4.48% | 519 |
| Mar 16, 2026 | 6,391.50 | 6,500.00 | 6,320.00 | 6,402.60 | 6,402.60 | 0.35% | 948 |
| Mar 13, 2026 | 6,650.50 | 6,650.50 | 6,301.35 | 6,380.55 | 6,380.55 | -4.07% | 513 |
| Mar 12, 2026 | 6,440.50 | 6,700.00 | 6,375.65 | 6,651.30 | 6,651.30 | 1.82% | 11,107 |
| Mar 11, 2026 | 6,590.00 | 6,639.95 | 6,495.50 | 6,532.30 | 6,532.30 | 0.58% | 2,547 |
| Mar 10, 2026 | 6,382.00 | 6,514.25 | 6,351.00 | 6,494.55 | 6,494.55 | 3.31% | 2,412 |
| Mar 9, 2026 | 6,410.10 | 6,436.65 | 6,207.00 | 6,286.40 | 6,286.40 | -3.85% | 1,085 |
| Mar 6, 2026 | 6,596.00 | 6,620.00 | 6,508.00 | 6,538.30 | 6,538.30 | -1.02% | 284 |
| 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 |