Westlife Foodworld Limited (BOM:505533)
India · Delayed Price · Currency is INR 502.60
+9.20 (1.86%)
At close: Jan 21, 2026
Westlife Foodworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 493.00 | 495.65 | 489.25 | 491.25 | 491.25 | -0.41% | 2,058 |
| Jan 22, 2026 | 502.70 | 505.55 | 487.00 | 493.25 | 493.25 | -1.86% | 1,887 |
| Jan 21, 2026 | 482.15 | 505.50 | 479.80 | 502.60 | 502.60 | 1.86% | 1,833 |
| Jan 20, 2026 | 474.30 | 494.95 | 474.30 | 493.40 | 493.40 | 2.58% | 6,046 |
| Jan 19, 2026 | 481.45 | 492.65 | 478.45 | 481.00 | 481.00 | -1.21% | 1,811 |
| Jan 16, 2026 | 497.05 | 497.05 | 482.85 | 486.90 | 486.90 | -2.04% | 2,809 |
| Jan 14, 2026 | 503.00 | 514.55 | 495.00 | 497.05 | 497.05 | -2.91% | 3,571 |
| Jan 13, 2026 | 499.10 | 513.60 | 495.80 | 511.95 | 511.95 | 2.58% | 2,206 |
| Jan 12, 2026 | 500.05 | 506.05 | 494.00 | 499.05 | 499.05 | -0.65% | 2,448 |
| Jan 9, 2026 | 516.85 | 518.30 | 500.00 | 502.30 | 502.30 | -4.14% | 1,912 |
| Jan 8, 2026 | 522.80 | 526.30 | 515.00 | 524.00 | 524.00 | -0.42% | 2,008 |
| Jan 7, 2026 | 534.40 | 537.00 | 521.95 | 526.20 | 526.20 | -1.52% | 5,153 |
| Jan 6, 2026 | 547.10 | 547.10 | 531.50 | 534.30 | 534.30 | -2.32% | 3,336 |
| Jan 5, 2026 | 538.00 | 549.50 | 536.05 | 547.00 | 547.00 | 1.51% | 6,299 |
| Jan 2, 2026 | 537.25 | 543.50 | 528.95 | 538.85 | 538.85 | 0.11% | 4,062 |
| Jan 1, 2026 | 545.00 | 556.85 | 537.10 | 538.25 | 538.25 | -4.23% | 154,389 |
| Dec 31, 2025 | 536.85 | 570.15 | 533.15 | 562.05 | 562.05 | 4.70% | 3,487 |
| Dec 30, 2025 | 538.45 | 543.00 | 523.70 | 536.80 | 536.80 | -1.05% | 2,087 |
| Dec 29, 2025 | 542.00 | 547.00 | 532.75 | 542.50 | 542.50 | -0.24% | 2,018 |
| Dec 26, 2025 | 534.25 | 545.90 | 533.75 | 543.80 | 543.80 | 1.13% | 586 |
| Dec 24, 2025 | 523.80 | 542.25 | 523.55 | 537.70 | 537.70 | 2.10% | 3,067 |
| Dec 23, 2025 | 520.80 | 528.00 | 519.25 | 526.65 | 526.65 | 0.23% | 1,268 |
| Dec 22, 2025 | 522.85 | 527.90 | 516.20 | 525.45 | 525.45 | 1.16% | 3,092 |
| Dec 19, 2025 | 520.00 | 524.70 | 513.45 | 519.40 | 519.40 | 0.08% | 2,820 |
| Dec 18, 2025 | 528.10 | 528.70 | 513.45 | 519.00 | 519.00 | -2.60% | 1,396 |
| Dec 17, 2025 | 530.30 | 534.95 | 524.05 | 532.85 | 532.85 | 0.48% | 2,026 |
| Dec 16, 2025 | 545.00 | 545.00 | 526.60 | 530.30 | 530.30 | -2.97% | 1,881 |
| Dec 15, 2025 | 554.95 | 555.00 | 546.00 | 546.55 | 546.55 | -0.55% | 855 |
| Dec 12, 2025 | 547.05 | 554.95 | 547.05 | 549.60 | 549.60 | 0.37% | 1,127 |
| Dec 11, 2025 | 545.40 | 552.25 | 540.00 | 547.60 | 547.60 | 0.24% | 1,800 |
| Dec 10, 2025 | 545.45 | 556.45 | 542.25 | 546.30 | 546.30 | -1.21% | 4,002 |
| Dec 9, 2025 | 545.75 | 557.40 | 535.00 | 553.00 | 553.00 | 1.32% | 3,602 |
| Dec 8, 2025 | 559.15 | 559.15 | 545.25 | 545.80 | 545.80 | -2.41% | 5,220 |
| Dec 5, 2025 | 579.95 | 579.95 | 555.85 | 559.30 | 559.30 | -2.58% | 703,462 |
| Dec 4, 2025 | 582.70 | 582.70 | 571.30 | 574.10 | 574.10 | -2.26% | 1,667 |
| Dec 3, 2025 | 589.95 | 592.05 | 580.40 | 587.35 | 587.35 | 0.35% | 2,966 |
| Dec 2, 2025 | 576.40 | 589.00 | 576.40 | 585.30 | 585.30 | 1.54% | 9,745 |
| Dec 1, 2025 | 564.50 | 577.50 | 564.50 | 576.45 | 576.45 | 1.71% | 2,045 |
| Nov 28, 2025 | 559.20 | 571.80 | 557.10 | 566.75 | 566.75 | 0.63% | 6,054 |
| Nov 27, 2025 | 566.00 | 567.40 | 556.00 | 563.20 | 563.20 | -0.60% | 5,146 |
| Nov 26, 2025 | 560.00 | 569.75 | 556.20 | 566.60 | 566.60 | 0.68% | 3,239 |
| Nov 25, 2025 | 550.00 | 564.65 | 547.40 | 562.75 | 562.75 | 1.10% | 7,067 |
| Nov 24, 2025 | 551.50 | 562.15 | 540.30 | 556.65 | 556.65 | 1.30% | 157,997 |
| Nov 21, 2025 | 546.50 | 552.00 | 541.70 | 549.50 | 549.50 | -0.14% | 7,530 |
| Nov 20, 2025 | 560.00 | 562.05 | 548.85 | 550.25 | 550.25 | -2.02% | 2,376 |
| Nov 19, 2025 | 542.00 | 563.55 | 534.00 | 561.60 | 561.60 | 3.57% | 11,727 |
| Nov 18, 2025 | 565.00 | 580.85 | 539.50 | 542.25 | 542.25 | -0.29% | 40,752 |
| Nov 17, 2025 | 597.90 | 597.90 | 538.10 | 543.80 | 543.80 | -0.89% | 8,886 |
| Nov 14, 2025 | 574.95 | 574.95 | 547.00 | 548.70 | 548.70 | -2.07% | 3,988 |
| Nov 13, 2025 | 566.00 | 566.00 | 549.95 | 560.30 | 560.30 | 1.67% | 5,529 |