Westlife Foodworld Limited (BOM:505533)
India · Delayed Price · Currency is INR 605.45
-20.40 (-3.26%)
At close: Oct 14, 2025
Westlife Foodworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 607.25 | 619.20 | 598.30 | 608.45 | 608.45 | 0.50% | 7,495 |
| Oct 14, 2025 | 640.00 | 640.00 | 603.40 | 605.45 | 605.45 | -3.26% | 3,032 |
| Oct 13, 2025 | 642.40 | 642.40 | 622.00 | 625.85 | 625.85 | -2.47% | 5,489 |
| Oct 10, 2025 | 657.55 | 658.40 | 637.70 | 641.70 | 641.70 | -2.21% | 8,978 |
| Oct 9, 2025 | 698.95 | 698.95 | 653.00 | 656.20 | 656.20 | -1.83% | 8,811 |
| Oct 8, 2025 | 682.10 | 682.10 | 666.00 | 668.45 | 668.45 | -2.14% | 2,489 |
| Oct 7, 2025 | 682.00 | 685.00 | 667.15 | 683.10 | 683.10 | 1.55% | 4,283 |
| Oct 6, 2025 | 677.70 | 682.35 | 668.65 | 672.70 | 672.70 | -0.36% | 2,129 |
| Oct 3, 2025 | 682.80 | 686.90 | 671.00 | 675.10 | 675.10 | -0.92% | 1,811 |
| Oct 1, 2025 | 686.85 | 689.20 | 677.60 | 681.40 | 681.40 | -0.79% | 1,431 |
| Sep 30, 2025 | 690.00 | 696.25 | 666.10 | 686.80 | 686.80 | -1.64% | 10,683 |
| Sep 29, 2025 | 694.95 | 764.00 | 660.00 | 698.25 | 698.25 | 2.06% | 59,009 |
| Sep 26, 2025 | 694.00 | 694.55 | 681.00 | 684.15 | 684.15 | -1.80% | 3,130 |
| Sep 25, 2025 | 701.85 | 716.00 | 693.70 | 696.70 | 696.70 | -0.51% | 2,446 |
| Sep 24, 2025 | 714.95 | 714.95 | 700.00 | 700.25 | 700.25 | -1.71% | 2,000 |
| Sep 23, 2025 | 709.70 | 723.00 | 703.45 | 712.45 | 712.45 | 0.55% | 4,403 |
| Sep 22, 2025 | 727.70 | 730.60 | 706.50 | 708.55 | 708.55 | -2.34% | 2,231 |
| Sep 19, 2025 | 741.55 | 743.10 | 720.00 | 725.50 | 725.50 | -1.96% | 2,030 |
| Sep 18, 2025 | 738.30 | 746.00 | 735.95 | 740.00 | 740.00 | 0.09% | 2,244 |
| Sep 17, 2025 | 766.00 | 766.00 | 736.20 | 739.35 | 739.35 | -2.05% | 2,043 |
| Sep 16, 2025 | 751.60 | 757.80 | 750.15 | 754.85 | 754.85 | 2.10% | 578 |
| Sep 15, 2025 | 745.20 | 753.45 | 737.50 | 739.35 | 739.35 | -0.84% | 2,086 |
| Sep 12, 2025 | 746.00 | 751.40 | 743.20 | 745.65 | 745.65 | -0.44% | 1,264 |
| Sep 11, 2025 | 742.25 | 767.45 | 742.25 | 748.95 | 748.95 | -0.21% | 5,481 |
| Sep 10, 2025 | 740.60 | 752.30 | 733.30 | 750.55 | 750.55 | 1.80% | 210,077 |
| Sep 9, 2025 | 753.60 | 753.60 | 735.55 | 737.30 | 737.30 | -1.38% | 1,029 |
| Sep 8, 2025 | 742.30 | 755.00 | 736.20 | 747.65 | 747.65 | 1.56% | 2,355 |
| Sep 5, 2025 | 740.35 | 743.95 | 729.60 | 736.20 | 736.20 | -1.06% | 2,875 |
| Sep 4, 2025 | 780.00 | 780.00 | 734.60 | 744.10 | 744.10 | 0.45% | 6,603 |
| Sep 3, 2025 | 739.00 | 749.55 | 732.50 | 740.80 | 740.80 | 0.10% | 1,173 |
| Sep 2, 2025 | 743.90 | 754.70 | 734.80 | 740.05 | 740.05 | -0.85% | 1,945 |
| Sep 1, 2025 | 718.10 | 750.00 | 718.10 | 746.40 | 746.40 | 3.90% | 8,080 |
| Aug 29, 2025 | 724.75 | 724.75 | 708.40 | 718.40 | 718.40 | -0.50% | 1,711 |
| Aug 28, 2025 | 675.05 | 728.00 | 675.05 | 722.00 | 722.00 | 1.85% | 4,740 |
| Aug 26, 2025 | 710.00 | 721.00 | 701.50 | 708.90 | 708.90 | 0.04% | 4,355 |
| Aug 25, 2025 | 702.75 | 720.00 | 699.80 | 708.60 | 708.60 | 1.27% | 1,998 |
| Aug 22, 2025 | 708.05 | 715.65 | 697.60 | 699.70 | 699.70 | -1.49% | 1,800 |
| Aug 21, 2025 | 701.60 | 735.75 | 701.60 | 710.30 | 710.30 | -0.94% | 11,436 |
| Aug 20, 2025 | 685.05 | 724.35 | 685.00 | 717.05 | 717.05 | 4.07% | 16,915 |
| Aug 19, 2025 | 658.90 | 701.05 | 652.00 | 689.00 | 689.00 | 4.59% | 20,145 |
| Aug 18, 2025 | 660.55 | 663.50 | 655.80 | 658.75 | 658.75 | -0.49% | 1,673 |
| Aug 14, 2025 | 664.40 | 669.80 | 659.85 | 662.00 | 662.00 | -1.02% | 1,502 |
| Aug 13, 2025 | 667.50 | 674.25 | 667.45 | 668.80 | 668.80 | 0.07% | 801 |
| Aug 12, 2025 | 677.00 | 680.90 | 661.00 | 668.30 | 668.30 | -1.31% | 2,088 |
| Aug 11, 2025 | 675.00 | 683.30 | 672.20 | 677.15 | 677.15 | -0.41% | 2,676 |
| Aug 8, 2025 | 689.95 | 689.95 | 677.00 | 679.95 | 679.95 | -0.67% | 926 |
| Aug 7, 2025 | 675.40 | 693.00 | 672.90 | 684.55 | 684.55 | -1.25% | 3,066 |
| Aug 6, 2025 | 709.55 | 711.75 | 686.00 | 693.20 | 693.20 | -2.80% | 2,718 |
| Aug 5, 2025 | 708.75 | 718.90 | 708.70 | 713.20 | 713.20 | 0.45% | 824 |
| Aug 4, 2025 | 711.05 | 718.05 | 702.00 | 710.00 | 710.00 | -1.47% | 5,117 |