Westlife Foodworld Limited (BOM:505533)
India · Delayed Price · Currency is INR 589.25
-0.65 (-0.11%)
At close: Oct 1, 2026
Westlife Foodworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 582.15 | 607.30 | 577.75 | 589.25 | 589.25 | -0.11% | 11,361 |
| Sep 30, 2026 | 594.10 | 598.65 | 586.80 | 589.90 | 589.90 | -1.23% | 2,991 |
| Sep 29, 2026 | 587.95 | 600.00 | 570.70 | 597.25 | 597.25 | 3.13% | 276,440 |
| Sep 28, 2026 | 568.95 | 587.15 | 562.50 | 579.15 | 579.15 | 0.16% | 11,349 |
| Sep 25, 2026 | 569.95 | 582.45 | 565.00 | 578.25 | 578.25 | 1.47% | 6,463 |
| Sep 24, 2026 | 580.50 | 594.40 | 566.40 | 569.85 | 569.85 | -4.99% | 10,954 |
| Sep 23, 2026 | 573.00 | 614.75 | 558.65 | 599.80 | 599.80 | 4.33% | 713,607 |
| Sep 22, 2026 | 556.60 | 583.55 | 555.95 | 574.90 | 574.90 | 2.11% | 545,761 |
| Sep 21, 2026 | 566.20 | 567.25 | 556.30 | 563.00 | 563.00 | -0.35% | 1,399 |
| Sep 18, 2026 | 550.95 | 567.15 | 550.95 | 565.00 | 565.00 | 3.25% | 1,227 |
| Sep 17, 2026 | 543.95 | 557.05 | 543.95 | 547.20 | 547.20 | -0.77% | 863 |
| Sep 16, 2026 | 543.85 | 552.35 | 541.30 | 551.45 | 551.45 | -0.78% | 1,811 |
| Sep 15, 2026 | 567.45 | 580.90 | 550.15 | 555.80 | 555.80 | -2.47% | 8,315 |
| Sep 11, 2026 | 561.05 | 571.35 | 549.50 | 569.85 | 569.85 | 1.98% | 7,613 |
| Sep 10, 2026 | 552.60 | 565.00 | 552.60 | 558.80 | 558.80 | -0.79% | 2,714 |
| Sep 9, 2026 | 542.35 | 577.45 | 534.85 | 563.25 | 563.25 | 5.00% | 21,932 |
| Sep 8, 2026 | 534.00 | 537.55 | 523.15 | 536.45 | 536.45 | 0.77% | 1,397 |
| Sep 7, 2026 | 529.30 | 534.20 | 521.30 | 532.35 | 532.35 | 0.50% | 696 |
| 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 |