Wendt (India) Limited (BOM:505412)
India · Delayed Price · Currency is INR 8,122.75
-241.85 (-2.89%)
At close: Oct 1, 2026
Wendt (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8,305.05 | 8,332.55 | 7,978.60 | 8,122.75 | 8,122.75 | -2.89% | 1,138 |
| Sep 30, 2026 | 8,438.25 | 8,553.70 | 8,300.00 | 8,364.60 | 8,364.60 | -0.23% | 325 |
| Sep 29, 2026 | 8,459.95 | 8,649.90 | 8,350.00 | 8,384.15 | 8,384.15 | -0.95% | 885 |
| Sep 28, 2026 | 8,600.15 | 8,636.50 | 8,453.75 | 8,464.30 | 8,464.30 | -2.08% | 222 |
| Sep 25, 2026 | 8,460.05 | 8,750.65 | 8,460.05 | 8,643.80 | 8,643.80 | 1.17% | 354 |
| Sep 24, 2026 | 8,600.50 | 8,631.65 | 8,490.00 | 8,544.10 | 8,544.10 | -1.42% | 441 |
| Sep 23, 2026 | 8,686.00 | 8,802.00 | 8,600.00 | 8,666.90 | 8,666.90 | 0.52% | 555 |
| Sep 22, 2026 | 8,760.95 | 8,939.75 | 8,599.00 | 8,622.35 | 8,622.35 | -0.24% | 633 |
| Sep 21, 2026 | 8,727.50 | 8,773.95 | 8,620.00 | 8,643.35 | 8,643.35 | -1.46% | 497 |
| Sep 18, 2026 | 8,889.95 | 8,930.00 | 8,660.05 | 8,771.35 | 8,771.35 | 0.28% | 518 |
| Sep 17, 2026 | 8,685.15 | 8,900.00 | 8,665.50 | 8,746.90 | 8,746.90 | 0.71% | 545 |
| Sep 16, 2026 | 8,500.50 | 8,799.00 | 8,360.00 | 8,685.15 | 8,685.15 | 1.29% | 534 |
| Sep 15, 2026 | 8,815.05 | 9,100.00 | 8,528.40 | 8,574.65 | 8,574.65 | -2.72% | 1,779 |
| Sep 11, 2026 | 8,511.50 | 8,900.00 | 8,472.75 | 8,814.80 | 8,814.80 | 1.52% | 1,445 |
| Sep 10, 2026 | 8,273.95 | 8,920.00 | 8,257.00 | 8,682.80 | 8,682.80 | 5.17% | 4,570 |
| Sep 9, 2026 | 8,355.50 | 8,363.95 | 8,220.00 | 8,255.80 | 8,255.80 | -2.18% | 330 |
| Sep 8, 2026 | 8,300.00 | 8,543.95 | 8,296.85 | 8,440.20 | 8,440.20 | 1.15% | 508 |
| Sep 7, 2026 | 8,249.95 | 8,400.00 | 8,112.10 | 8,344.60 | 8,344.60 | 2.23% | 691 |
| Sep 4, 2026 | 8,290.00 | 8,302.75 | 8,150.00 | 8,162.55 | 8,162.55 | -1.58% | 226 |
| Sep 3, 2026 | 8,080.00 | 8,430.00 | 8,040.00 | 8,293.75 | 8,293.75 | 3.78% | 612 |
| Sep 2, 2026 | 8,011.05 | 8,084.80 | 7,982.00 | 7,991.80 | 7,991.80 | -1.47% | 281 |
| Sep 1, 2026 | 8,150.00 | 8,168.35 | 8,075.00 | 8,111.25 | 8,111.25 | -0.48% | 224 |
| Aug 31, 2026 | 8,158.05 | 8,227.95 | 8,103.85 | 8,150.00 | 8,150.00 | -1.25% | 342 |
| Aug 28, 2026 | 8,385.00 | 8,385.00 | 8,212.00 | 8,253.10 | 8,253.10 | -1.45% | 272 |
| Aug 27, 2026 | 8,223.35 | 8,500.55 | 8,127.00 | 8,374.85 | 8,374.85 | 2.97% | 659 |
| Aug 26, 2026 | 8,184.75 | 8,184.75 | 8,100.00 | 8,133.10 | 8,133.10 | -0.63% | 354 |
| Aug 25, 2026 | 8,276.00 | 8,301.75 | 8,146.50 | 8,184.75 | 8,184.75 | -1.09% | 213 |
| Aug 24, 2026 | 8,390.00 | 8,651.00 | 8,267.70 | 8,275.30 | 8,275.30 | 1.28% | 1,630 |
| Aug 21, 2026 | 8,050.05 | 8,250.00 | 8,050.05 | 8,170.40 | 8,170.40 | 0.60% | 734 |
| Aug 20, 2026 | 8,049.95 | 8,174.95 | 8,002.50 | 8,121.70 | 8,121.70 | 2.14% | 241 |
| Aug 19, 2026 | 8,036.00 | 8,120.50 | 7,898.70 | 7,951.85 | 7,951.85 | -1.32% | 291 |
| Aug 18, 2026 | 8,176.95 | 8,199.50 | 7,993.00 | 8,057.90 | 8,057.90 | -0.18% | 262 |
| Aug 17, 2026 | 7,900.00 | 8,173.90 | 7,900.00 | 8,072.05 | 8,072.05 | 1.65% | 493 |
| Aug 14, 2026 | 7,985.05 | 8,105.55 | 7,925.00 | 7,940.80 | 7,940.80 | -0.56% | 186 |
| Aug 13, 2026 | 8,055.85 | 8,088.00 | 7,965.25 | 7,985.40 | 7,985.40 | 0.15% | 294 |
| Aug 12, 2026 | 8,001.05 | 8,082.80 | 7,940.00 | 7,973.10 | 7,973.10 | -0.69% | 203 |
| Aug 11, 2026 | 8,141.00 | 8,190.65 | 8,015.00 | 8,028.75 | 8,028.75 | -1.11% | 197 |
| Aug 10, 2026 | 8,107.00 | 8,214.00 | 8,000.00 | 8,119.15 | 8,119.15 | -0.19% | 289 |
| Aug 7, 2026 | 8,105.50 | 8,315.40 | 8,105.50 | 8,134.85 | 8,134.85 | 1.23% | 254 |
| Aug 6, 2026 | 8,146.00 | 8,146.00 | 8,020.00 | 8,035.85 | 8,035.85 | -0.09% | 112 |
| Aug 5, 2026 | 8,120.00 | 8,120.00 | 8,029.00 | 8,043.10 | 8,043.10 | -0.67% | 213 |
| Aug 4, 2026 | 8,200.00 | 8,225.15 | 8,080.60 | 8,097.30 | 8,097.30 | -1.61% | 257 |
| Aug 3, 2026 | 8,100.05 | 8,300.00 | 8,100.05 | 8,229.70 | 8,229.70 | 0.19% | 257 |
| Jul 31, 2026 | 8,140.45 | 8,305.25 | 8,140.45 | 8,214.00 | 8,214.00 | 1.43% | 469 |
| Jul 30, 2026 | 8,200.00 | 8,246.45 | 8,072.85 | 8,098.30 | 8,098.30 | -1.67% | 357 |
| Jul 29, 2026 | 8,300.50 | 8,410.10 | 8,200.25 | 8,235.80 | 8,235.80 | -0.78% | 324 |
| Jul 28, 2026 | 8,300.00 | 8,559.60 | 8,158.20 | 8,300.35 | 8,300.35 | -0.23% | 903 |
| Jul 27, 2026 | 8,435.65 | 8,595.00 | 8,116.05 | 8,319.85 | 8,319.85 | 3.06% | 2,105 |
| Jul 24, 2026 | 7,409.55 | 8,199.00 | 7,300.00 | 8,072.65 | 8,072.65 | 8.71% | 1,728 |
| Jul 23, 2026 | 7,500.00 | 7,558.15 | 7,414.05 | 7,426.00 | 7,426.00 | -1.26% | 227 |