Wendt (India) Limited (BOM:505412)
India · Delayed Price · Currency is INR 8,170.40
+48.70 (0.60%)
At close: Aug 21, 2026
Wendt (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 7,550.00 | 7,587.90 | 7,500.00 | 7,520.60 | 7,520.60 | -0.76% | 265 |
| Jul 21, 2026 | 7,660.00 | 7,660.00 | 7,535.00 | 7,578.30 | 7,578.30 | 0.04% | 270 |
| Jul 20, 2026 | 7,591.00 | 7,649.00 | 7,547.70 | 7,575.15 | 7,575.15 | -0.17% | 248 |
| Jul 17, 2026 | 7,818.05 | 7,818.05 | 7,576.00 | 7,588.15 | 7,588.15 | -2.24% | 275 |
| Jul 16, 2026 | 7,800.05 | 7,864.80 | 7,700.00 | 7,771.70 | 7,761.70 | 0.01% | 126 |
| Jul 15, 2026 | 7,841.50 | 7,863.35 | 7,746.55 | 7,770.95 | 7,760.95 | -0.67% | 321 |
| Jul 14, 2026 | 7,758.55 | 7,895.10 | 7,709.85 | 7,823.65 | 7,813.58 | 0.10% | 477 |
| Jul 13, 2026 | 7,793.50 | 7,947.00 | 7,769.15 | 7,815.75 | 7,805.69 | -0.50% | 261 |
| Jul 10, 2026 | 7,773.00 | 7,899.85 | 7,758.85 | 7,854.85 | 7,844.74 | 1.89% | 304 |
| Jul 9, 2026 | 7,699.05 | 7,815.00 | 7,686.35 | 7,709.10 | 7,699.18 | 0.40% | 269 |
| Jul 8, 2026 | 7,870.70 | 7,890.95 | 7,611.10 | 7,678.35 | 7,668.47 | -2.78% | 606 |
| Jul 7, 2026 | 8,039.95 | 8,040.00 | 7,875.00 | 7,897.70 | 7,887.54 | -2.26% | 427 |
| Jul 6, 2026 | 8,106.65 | 8,120.00 | 8,020.00 | 8,080.40 | 8,070.00 | 0.14% | 824 |
| Jul 3, 2026 | 8,184.90 | 8,228.65 | 8,009.30 | 8,069.45 | 8,059.07 | -0.52% | 297 |
| Jul 2, 2026 | 8,226.15 | 8,226.15 | 8,072.70 | 8,111.90 | 8,101.46 | 0.40% | 828 |
| Jul 1, 2026 | 8,394.90 | 8,394.90 | 8,060.00 | 8,079.20 | 8,068.80 | -1.98% | 525 |
| Jun 30, 2026 | 7,944.20 | 8,428.55 | 7,943.70 | 8,242.40 | 8,231.79 | 4.79% | 2,661 |
| Jun 29, 2026 | 7,599.95 | 7,930.00 | 7,520.00 | 7,865.90 | 7,855.78 | 4.09% | 570 |
| Jun 25, 2026 | 7,713.95 | 7,718.45 | 7,520.30 | 7,556.50 | 7,546.78 | -1.32% | 992 |
| Jun 24, 2026 | 7,845.00 | 8,159.00 | 7,630.00 | 7,657.50 | 7,647.65 | -1.94% | 798 |
| Jun 23, 2026 | 7,842.50 | 7,844.60 | 7,680.00 | 7,809.10 | 7,799.05 | 0.02% | 135 |
| Jun 22, 2026 | 7,866.70 | 7,995.90 | 7,751.00 | 7,807.35 | 7,797.30 | -1.18% | 239 |
| Jun 19, 2026 | 7,900.00 | 8,145.20 | 7,760.85 | 7,900.40 | 7,890.23 | 0.11% | 545 |
| Jun 18, 2026 | 7,993.10 | 8,105.70 | 7,850.10 | 7,891.70 | 7,881.55 | 0.34% | 596 |
| Jun 17, 2026 | 7,819.30 | 7,978.00 | 7,753.20 | 7,864.75 | 7,854.63 | 0.58% | 783 |
| Jun 16, 2026 | 7,933.55 | 8,076.15 | 7,767.05 | 7,819.05 | 7,808.99 | -1.66% | 534 |
| Jun 15, 2026 | 7,898.00 | 8,354.45 | 7,750.00 | 7,950.90 | 7,940.67 | 3.29% | 2,383 |
| Jun 12, 2026 | 6,979.95 | 7,912.00 | 6,923.25 | 7,697.65 | 7,687.75 | 13.63% | 5,489 |