Westlife Foodworld Limited (BOM:505533)
India · Delayed Price · Currency is INR 549.60
+2.00 (0.37%)
At close: Dec 12, 2025
Westlife Foodworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 566.00 | 566.10 | 549.00 | 551.10 | 551.10 | -2.47% | 5,228 |
| Nov 11, 2025 | 559.95 | 567.00 | 553.45 | 565.05 | 565.05 | 0.81% | 2,252 |
| Nov 10, 2025 | 575.75 | 575.75 | 556.00 | 560.50 | 560.50 | -2.65% | 4,097 |
| Nov 7, 2025 | 579.15 | 580.55 | 568.20 | 575.75 | 575.75 | -1.49% | 3,920 |
| Nov 6, 2025 | 590.95 | 590.95 | 573.35 | 584.45 | 584.45 | -0.05% | 3,714 |
| Nov 4, 2025 | 590.00 | 590.00 | 565.25 | 584.75 | 584.75 | -0.15% | 15,575 |
| Nov 3, 2025 | 596.00 | 606.80 | 570.50 | 585.65 | 585.65 | -1.62% | 19,626 |
| Oct 31, 2025 | 610.35 | 610.35 | 591.25 | 595.30 | 595.30 | -1.28% | 5,090 |
| Oct 30, 2025 | 586.45 | 607.65 | 583.85 | 603.00 | 603.00 | 2.47% | 8,938 |
| Oct 29, 2025 | 586.65 | 591.45 | 580.00 | 588.45 | 588.45 | 0.32% | 8,221 |
| Oct 28, 2025 | 589.75 | 596.65 | 582.65 | 586.60 | 586.60 | -0.01% | 1,853 |
| Oct 27, 2025 | 586.35 | 590.00 | 584.00 | 586.65 | 586.65 | -0.15% | 4,482 |
| Oct 24, 2025 | 600.20 | 600.70 | 585.10 | 587.55 | 587.55 | -1.92% | 8,358 |
| Oct 23, 2025 | 590.00 | 611.05 | 590.00 | 599.05 | 599.05 | -0.03% | 31,939 |
| Oct 21, 2025 | 591.25 | 602.40 | 591.25 | 599.20 | 599.20 | 1.35% | 1,179 |
| Oct 20, 2025 | 595.05 | 601.75 | 588.00 | 591.20 | 591.20 | -1.52% | 7,464 |
| Oct 17, 2025 | 611.65 | 611.65 | 588.10 | 600.30 | 600.30 | -1.79% | 12,361 |
| Oct 16, 2025 | 617.60 | 634.00 | 606.95 | 611.25 | 611.25 | 0.46% | 7,509 |
| 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 |