Wendt (India) Limited (BOM:505412)
India · Delayed Price · Currency is INR 7,084.40
+185.40 (2.69%)
At close: Oct 23, 2026
Wendt (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6,891.50 | 7,250.00 | 6,600.00 | 7,084.40 | 7,084.40 | 2.69% | 1,180 |
| Oct 22, 2026 | 7,316.05 | 7,316.05 | 6,850.10 | 6,899.00 | 6,899.00 | -6.37% | 1,735 |
| Oct 21, 2026 | 7,743.45 | 8,021.00 | 7,315.80 | 7,368.70 | 7,368.70 | -4.46% | 1,059 |
| Oct 19, 2026 | 7,800.50 | 7,809.35 | 7,661.00 | 7,712.60 | 7,712.60 | -1.94% | 105 |
| Oct 16, 2026 | 7,727.00 | 7,936.40 | 7,727.00 | 7,865.55 | 7,865.55 | 1.72% | 248 |
| Oct 15, 2026 | 7,823.00 | 7,870.05 | 7,708.10 | 7,732.90 | 7,732.90 | -1.91% | 282 |
| Oct 14, 2026 | 7,792.05 | 7,936.55 | 7,791.95 | 7,883.75 | 7,883.75 | 1.21% | 169 |
| Oct 13, 2026 | 7,900.00 | 7,900.00 | 7,680.00 | 7,789.75 | 7,789.75 | 1.28% | 139 |
| Oct 12, 2026 | 7,710.00 | 8,019.95 | 7,651.00 | 7,691.20 | 7,691.20 | -0.82% | 435 |
| Oct 9, 2026 | 7,760.00 | 7,811.00 | 7,641.00 | 7,754.55 | 7,754.55 | 0.60% | 512 |
| Oct 8, 2026 | 7,980.10 | 7,980.10 | 7,682.00 | 7,708.00 | 7,708.00 | -3.45% | 1,456 |
| Oct 7, 2026 | 8,159.50 | 8,159.50 | 7,962.55 | 7,983.05 | 7,983.05 | -1.52% | 399 |
| Oct 6, 2026 | 8,099.95 | 8,159.95 | 8,067.20 | 8,106.00 | 8,106.00 | 1.01% | 297 |
| Oct 5, 2026 | 8,199.90 | 8,250.35 | 8,000.10 | 8,024.65 | 8,024.65 | -1.21% | 707 |
| 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 |