Westlife Foodworld Limited (BOM:505533)
India · Delayed Price · Currency is INR 483.60
+42.40 (9.61%)
At close: Mar 30, 2026
Westlife Foodworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 430.20 | 495.30 | 430.15 | 483.60 | 483.60 | 9.61% | 54,658 |
| Mar 27, 2026 | 439.60 | 456.75 | 426.45 | 441.20 | 441.20 | 0.82% | 10,119 |
| Mar 25, 2026 | 422.55 | 440.50 | 421.20 | 437.60 | 437.60 | 3.20% | 4,220 |
| Mar 24, 2026 | 417.30 | 427.00 | 403.60 | 424.05 | 424.05 | 1.70% | 6,011 |
| Mar 23, 2026 | 432.05 | 434.60 | 398.35 | 416.95 | 416.95 | -4.65% | 10,708 |
| Mar 20, 2026 | 428.05 | 445.15 | 427.75 | 437.30 | 437.30 | 1.49% | 3,498 |
| Mar 19, 2026 | 439.95 | 439.95 | 428.15 | 430.90 | 430.90 | -2.09% | 2,264 |
| Mar 18, 2026 | 436.45 | 443.85 | 435.75 | 440.10 | 440.10 | 0.84% | 2,950 |
| Mar 17, 2026 | 433.60 | 440.05 | 429.45 | 436.45 | 436.45 | 0.68% | 3,091 |
| Mar 16, 2026 | 457.00 | 459.00 | 425.90 | 433.50 | 433.50 | -5.51% | 6,996 |
| Mar 13, 2026 | 456.00 | 460.35 | 444.00 | 458.80 | 458.80 | -0.67% | 5,495 |
| Mar 12, 2026 | 465.50 | 481.40 | 458.55 | 461.90 | 461.90 | -3.23% | 4,793 |
| Mar 11, 2026 | 470.90 | 491.60 | 456.90 | 477.30 | 477.30 | 0.37% | 15,233 |
| Mar 10, 2026 | 475.85 | 485.55 | 468.05 | 475.55 | 475.55 | 1.41% | 4,919 |
| Mar 9, 2026 | 478.95 | 478.95 | 464.65 | 468.95 | 468.95 | -4.64% | 2,422 |
| Mar 6, 2026 | 475.55 | 499.40 | 475.55 | 491.75 | 491.75 | 3.41% | 5,600 |
| Mar 5, 2026 | 477.55 | 481.95 | 469.50 | 475.55 | 475.55 | -0.42% | 1,512 |
| Mar 4, 2026 | 479.60 | 487.35 | 471.25 | 477.55 | 477.55 | -3.28% | 3,816 |
| Mar 2, 2026 | 481.20 | 495.65 | 478.40 | 493.75 | 493.75 | -0.16% | 2,797 |
| Feb 27, 2026 | 500.90 | 502.75 | 493.00 | 494.55 | 494.55 | -1.26% | 1,968 |
| Feb 26, 2026 | 493.70 | 506.95 | 490.30 | 500.85 | 500.85 | -1.12% | 2,195 |
| Feb 25, 2026 | 480.25 | 514.50 | 480.25 | 506.50 | 506.50 | 2.97% | 3,854 |
| Feb 24, 2026 | 504.60 | 504.60 | 489.65 | 491.90 | 491.90 | -2.56% | 2,526 |
| Feb 23, 2026 | 505.00 | 512.80 | 502.10 | 504.80 | 504.80 | -0.03% | 1,959 |
| Feb 20, 2026 | 507.05 | 513.10 | 501.00 | 504.95 | 504.95 | -0.81% | 1,462 |
| Feb 19, 2026 | 514.00 | 514.00 | 502.85 | 509.05 | 509.05 | -1.26% | 2,885 |
| Feb 18, 2026 | 522.40 | 522.80 | 514.20 | 515.55 | 515.55 | -1.73% | 789 |
| Feb 17, 2026 | 515.00 | 526.20 | 514.30 | 524.60 | 524.60 | 1.61% | 1,564 |
| Feb 16, 2026 | 517.75 | 522.50 | 510.00 | 516.30 | 516.30 | -1.20% | 5,558 |
| Feb 13, 2026 | 536.05 | 536.05 | 520.00 | 522.55 | 522.55 | -3.38% | 8,750 |
| Feb 12, 2026 | 537.95 | 544.90 | 523.65 | 540.85 | 540.85 | -0.44% | 11,940 |
| Feb 11, 2026 | 537.95 | 550.00 | 532.75 | 543.25 | 543.25 | 0.77% | 10,951 |
| Feb 10, 2026 | 522.90 | 545.90 | 516.55 | 539.10 | 539.10 | 3.12% | 111,972 |
| Feb 9, 2026 | 529.90 | 531.65 | 516.55 | 522.80 | 522.80 | -3.59% | 28,640 |
| Feb 6, 2026 | 511.30 | 555.00 | 511.30 | 542.25 | 542.25 | 1.75% | 315,032 |
| Feb 5, 2026 | 510.00 | 558.00 | 481.60 | 532.90 | 532.90 | 11.72% | 920,487 |
| Feb 4, 2026 | 482.45 | 508.15 | 470.60 | 477.00 | 477.00 | -1.33% | 517,648 |
| Feb 3, 2026 | 490.00 | 500.45 | 481.90 | 483.45 | 483.45 | 0.82% | 3,178 |
| Feb 2, 2026 | 475.90 | 483.60 | 475.00 | 479.50 | 479.50 | -0.94% | 1,684 |
| Feb 1, 2026 | 488.50 | 490.05 | 478.50 | 484.05 | 484.05 | -2.44% | 1,146 |
| Jan 30, 2026 | 481.95 | 506.35 | 481.10 | 496.15 | 496.15 | 2.52% | 3,478 |
| Jan 29, 2026 | 492.95 | 492.95 | 479.00 | 483.95 | 483.95 | -2.46% | 1,640 |
| Jan 28, 2026 | 482.50 | 505.00 | 465.00 | 496.15 | 496.15 | -1.55% | 12,205 |
| Jan 27, 2026 | 492.00 | 514.10 | 476.80 | 503.95 | 503.95 | 2.59% | 929,495 |
| 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 |