Westlife Foodworld Limited (BOM:505533)
India · Delayed Price · Currency is INR 529.70
-12.50 (-2.31%)
At close: Sep 4, 2026
Westlife Foodworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 546.95 | 546.95 | 528.75 | 529.70 | 529.70 | -2.31% | 2,273 |
| Sep 3, 2026 | 545.70 | 553.45 | 535.55 | 542.20 | 542.20 | -0.94% | 1,435 |
| Sep 2, 2026 | 549.55 | 549.90 | 539.60 | 547.35 | 547.35 | -1.35% | 2,663 |
| Sep 1, 2026 | 563.00 | 564.30 | 549.10 | 554.85 | 554.85 | -2.69% | 6,053 |
| Aug 31, 2026 | 551.15 | 578.00 | 551.15 | 570.20 | 570.20 | 2.52% | 5,218 |
| Aug 28, 2026 | 569.70 | 569.70 | 553.75 | 556.20 | 556.20 | -1.23% | 5,691 |
| Aug 27, 2026 | 565.80 | 567.00 | 555.95 | 563.15 | 563.15 | -0.47% | 3,839 |
| Aug 26, 2026 | 587.40 | 600.30 | 563.00 | 565.80 | 565.80 | -1.92% | 14,428 |
| Aug 25, 2026 | 578.80 | 581.95 | 575.00 | 576.85 | 576.85 | -1.10% | 4,165 |
| Aug 24, 2026 | 570.05 | 590.40 | 570.05 | 583.25 | 583.25 | -1.19% | 4,461 |
| Aug 21, 2026 | 596.00 | 597.60 | 580.00 | 590.30 | 590.30 | -0.51% | 25,775 |
| Aug 20, 2026 | 574.50 | 595.25 | 572.10 | 593.30 | 593.30 | 3.23% | 179,124 |
| Aug 19, 2026 | 593.75 | 593.75 | 565.00 | 574.75 | 574.75 | -2.17% | 2,994 |
| Aug 18, 2026 | 584.00 | 592.35 | 581.80 | 587.50 | 587.50 | 1.10% | 5,412 |
| Aug 17, 2026 | 581.00 | 583.60 | 575.00 | 581.10 | 581.10 | -0.25% | 1,901 |
| Aug 14, 2026 | 586.70 | 596.35 | 581.55 | 582.55 | 582.55 | -0.96% | 970 |
| Aug 13, 2026 | 591.15 | 596.30 | 585.90 | 588.20 | 588.20 | -1.01% | 1,915 |
| Aug 12, 2026 | 582.15 | 599.50 | 571.50 | 594.20 | 594.20 | 2.18% | 3,867 |
| Aug 11, 2026 | 582.35 | 595.00 | 580.80 | 581.55 | 581.55 | -0.50% | 1,912 |
| Aug 10, 2026 | 592.05 | 602.05 | 579.80 | 584.45 | 584.45 | -1.77% | 4,417 |
| Aug 7, 2026 | 583.55 | 605.10 | 565.05 | 595.00 | 595.00 | 3.21% | 6,476 |
| Aug 6, 2026 | 593.80 | 593.80 | 569.70 | 576.90 | 576.50 | -1.73% | 12,069 |
| Aug 5, 2026 | 543.20 | 597.70 | 539.75 | 587.05 | 586.64 | 8.36% | 37,066 |
| Aug 4, 2026 | 538.50 | 547.60 | 523.95 | 541.75 | 541.37 | 2.03% | 6,311 |
| Aug 3, 2026 | 508.30 | 533.30 | 505.35 | 530.95 | 530.58 | 4.68% | 9,369 |
| Jul 31, 2026 | 481.85 | 513.15 | 479.60 | 507.20 | 506.85 | 4.22% | 8,854 |
| Jul 30, 2026 | 488.00 | 501.00 | 474.00 | 486.65 | 486.31 | -0.40% | 15,047 |
| Jul 29, 2026 | 464.95 | 492.70 | 464.95 | 488.60 | 488.26 | 4.40% | 6,705 |
| Jul 28, 2026 | 463.35 | 470.85 | 462.60 | 468.00 | 467.68 | 0.44% | 821 |
| Jul 27, 2026 | 460.65 | 470.15 | 458.70 | 465.95 | 465.63 | 1.67% | 7,924 |
| Jul 24, 2026 | 474.60 | 476.05 | 454.20 | 458.30 | 457.98 | -6.49% | 8,762 |
| Jul 23, 2026 | 497.15 | 500.00 | 472.50 | 490.10 | 489.76 | -2.10% | 18,092 |
| Jul 22, 2026 | 489.70 | 504.35 | 478.45 | 500.60 | 500.25 | -3.02% | 52,491 |
| Jul 21, 2026 | 452.35 | 539.80 | 446.95 | 516.20 | 515.84 | 14.74% | 117,645 |
| Jul 20, 2026 | 455.65 | 459.60 | 443.75 | 449.90 | 449.59 | -1.89% | 405,640 |
| Jul 17, 2026 | 480.00 | 480.00 | 456.50 | 458.55 | 458.23 | -3.70% | 550,753 |
| Jul 16, 2026 | 476.25 | 478.80 | 470.20 | 476.15 | 475.82 | -0.05% | 2,938 |
| Jul 15, 2026 | 482.40 | 487.00 | 473.60 | 476.40 | 476.07 | -1.24% | 1,305 |
| Jul 14, 2026 | 493.95 | 496.70 | 480.35 | 482.40 | 482.07 | -3.18% | 1,625 |
| Jul 13, 2026 | 506.90 | 509.55 | 497.40 | 498.25 | 497.90 | -1.94% | 1,626 |
| Jul 10, 2026 | 505.10 | 511.15 | 500.50 | 508.10 | 507.75 | 2.15% | 2,652 |
| Jul 9, 2026 | 503.20 | 509.05 | 496.30 | 497.40 | 497.06 | -1.18% | 751 |
| Jul 8, 2026 | 509.85 | 510.95 | 498.30 | 503.35 | 503.00 | -0.83% | 2,478 |
| Jul 7, 2026 | 499.00 | 509.35 | 495.90 | 507.55 | 507.20 | 1.28% | 1,465 |
| Jul 6, 2026 | 504.45 | 505.80 | 500.00 | 501.15 | 500.80 | -1.67% | 908 |
| Jul 3, 2026 | 505.05 | 510.00 | 495.50 | 509.65 | 509.30 | 0.54% | 2,611 |
| Jul 2, 2026 | 508.35 | 509.80 | 500.95 | 506.90 | 506.55 | 0.78% | 2,956 |
| Jul 1, 2026 | 486.05 | 508.05 | 486.05 | 503.00 | 502.65 | 2.97% | 4,595 |
| Jun 30, 2026 | 474.45 | 491.55 | 466.80 | 488.50 | 488.16 | 2.82% | 3,660 |
| Jun 29, 2026 | 484.45 | 493.60 | 468.00 | 475.10 | 474.77 | -2.07% | 2,318 |