Skip to main content
logo
Wendt (India) Limited (BOM:505412)
India flag India · Delayed Price · Currency is INR
7,478.95
+338.60 (4.74%)
At close: Apr 22, 2026

Wendt (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20267,139.007,194.257,100.007,140.357,140.351.00%116
Apr 20, 20267,106.407,178.007,000.007,070.007,070.00-0.30%464
Apr 17, 20267,084.857,141.957,012.007,090.957,090.950.82%560
Apr 16, 20267,098.907,142.006,919.607,032.957,032.950.12%283
Apr 15, 20266,997.957,080.006,968.507,024.557,024.552.07%401
Apr 13, 20266,889.006,942.556,713.956,882.206,882.20-0.52%258
Apr 10, 20266,627.356,950.006,627.356,918.106,918.103.24%451
Apr 9, 20266,710.006,849.706,641.006,701.106,701.100.92%344
Apr 8, 20266,609.056,719.156,542.456,639.906,639.903.50%534
Apr 7, 20266,364.506,495.006,355.956,415.356,415.35-0.16%204
Apr 6, 20266,294.356,463.556,294.356,425.956,425.95-1.20%455
Apr 2, 20266,050.006,551.206,010.006,504.156,504.155.82%649
Apr 1, 20266,062.006,438.606,061.256,146.606,146.603.44%1,275
Mar 30, 20266,274.856,274.855,850.155,942.405,942.40-5.45%1,420
Mar 27, 20266,520.406,690.656,218.756,284.956,284.95-6.49%980
Mar 25, 20266,596.756,828.506,596.756,721.256,721.251.89%816
Mar 24, 20266,570.506,694.656,507.106,596.756,596.751.72%784
Mar 23, 20266,700.006,720.006,435.106,485.006,485.00-3.75%1,076
Mar 20, 20266,775.006,800.706,715.806,737.506,737.501.53%436
Mar 19, 20266,600.656,759.156,595.006,635.656,635.65-1.93%1,858
Mar 18, 20266,700.006,885.906,700.006,766.406,766.401.15%347
Mar 17, 20266,485.206,702.356,448.806,689.556,689.554.48%519
Mar 16, 20266,391.506,500.006,320.006,402.606,402.600.35%948
Mar 13, 20266,650.506,650.506,301.356,380.556,380.55-4.07%513
Mar 12, 20266,440.506,700.006,375.656,651.306,651.301.82%11,107
Mar 11, 20266,590.006,639.956,495.506,532.306,532.300.58%2,547
Mar 10, 20266,382.006,514.256,351.006,494.556,494.553.31%2,412
Mar 9, 20266,410.106,436.656,207.006,286.406,286.40-3.85%1,085
Mar 6, 20266,596.006,620.006,508.006,538.306,538.30-1.02%284
Mar 5, 20266,623.006,684.506,567.206,605.356,605.35-0.27%364
Mar 4, 20266,899.956,899.956,553.106,623.006,623.00-1.59%223
Mar 2, 20266,600.007,007.656,600.006,730.106,730.10-2.44%592
Feb 27, 20266,782.956,962.956,782.956,898.256,898.250.92%92
Feb 26, 20266,815.007,000.006,815.006,835.356,835.351.70%175
Feb 25, 20266,785.006,880.906,705.006,721.156,721.15-0.59%227
Feb 24, 20266,765.006,796.156,637.706,760.856,760.85-0.29%86
Feb 23, 20266,800.056,935.456,716.106,780.456,780.45-0.64%130
Feb 20, 20266,767.006,859.706,750.006,824.256,824.250.18%593
Feb 19, 20267,037.007,037.006,785.406,811.906,811.90-3.64%318
Feb 18, 20267,139.957,174.857,015.057,069.557,069.550.50%74
Feb 17, 20266,875.007,196.856,875.007,034.507,034.502.17%172
Feb 16, 20267,059.857,059.856,840.006,885.106,885.10-2.48%300
Feb 13, 20267,011.657,105.006,890.007,059.857,059.850.11%297
Feb 12, 20267,163.007,163.007,030.007,052.007,052.00-1.76%119
Feb 11, 20267,269.507,275.007,150.007,178.407,178.40-0.28%84
Feb 10, 20267,251.007,257.707,150.007,198.557,198.55-0.05%290
Feb 9, 20266,964.507,339.956,964.507,202.357,202.353.64%494
Feb 6, 20266,899.556,965.106,854.756,949.356,949.35-0.03%65
Feb 5, 20266,970.657,070.706,919.206,951.756,951.75-2.00%94
Feb 4, 20266,900.057,108.956,900.057,093.707,093.703.42%265