Westlife Foodworld Limited (BOM:505533)
India · Delayed Price · Currency is INR 745.65
-3.30 (-0.44%)
At close: Sep 12, 2025
Westlife Foodworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 725.50 | 738.00 | 716.40 | 720.60 | 719.85 | -1.11% | 2,349 |
| Jul 31, 2025 | 748.20 | 748.65 | 723.00 | 728.70 | 727.94 | -2.61% | 952 |
| Jul 30, 2025 | 762.80 | 764.35 | 746.05 | 748.20 | 747.42 | -1.29% | 417 |
| Jul 29, 2025 | 777.95 | 777.95 | 736.75 | 757.95 | 757.16 | 0.97% | 5,103 |
| Jul 28, 2025 | 757.80 | 760.35 | 739.30 | 750.65 | 749.87 | -2.30% | 4,094 |
| Jul 25, 2025 | 754.50 | 772.05 | 742.95 | 768.30 | 767.50 | -0.36% | 4,545 |
| Jul 24, 2025 | 776.45 | 776.45 | 748.65 | 771.10 | 770.30 | -0.70% | 3,897 |
| Jul 23, 2025 | 778.00 | 786.00 | 735.25 | 776.50 | 775.69 | 2.11% | 17,802 |
| Jul 22, 2025 | 770.00 | 770.00 | 753.45 | 760.45 | 759.66 | 0.15% | 2,032 |
| Jul 21, 2025 | 765.10 | 771.90 | 755.00 | 759.30 | 758.51 | -1.61% | 2,593 |
| Jul 18, 2025 | 776.00 | 785.85 | 763.35 | 771.75 | 770.95 | -0.61% | 1,399 |
| Jul 17, 2025 | 782.55 | 788.75 | 768.30 | 776.50 | 775.69 | 0.10% | 2,982 |
| Jul 16, 2025 | 788.15 | 788.15 | 772.05 | 775.70 | 774.89 | -1.51% | 2,811 |
| Jul 15, 2025 | 788.55 | 805.75 | 780.35 | 787.60 | 786.78 | -0.56% | 3,521 |
| Jul 14, 2025 | 767.05 | 795.80 | 767.05 | 792.00 | 791.18 | 2.35% | 562 |
| Jul 11, 2025 | 775.05 | 789.55 | 770.00 | 773.80 | 773.00 | -1.32% | 1,734 |
| Jul 10, 2025 | 812.50 | 812.50 | 782.95 | 784.15 | 783.33 | -2.95% | 2,708 |
| Jul 9, 2025 | 781.05 | 814.60 | 781.00 | 808.00 | 807.16 | 1.74% | 4,285 |
| Jul 8, 2025 | 767.05 | 796.95 | 767.05 | 794.20 | 793.37 | 2.76% | 2,736 |
| Jul 7, 2025 | 758.00 | 778.15 | 758.00 | 772.85 | 772.05 | 2.18% | 1,840 |
| Jul 4, 2025 | 764.80 | 810.25 | 752.65 | 756.35 | 755.56 | -0.47% | 10,414 |
| Jul 3, 2025 | 774.95 | 774.95 | 751.00 | 759.95 | 759.16 | -0.02% | 2,945 |