Westlife Foodworld Limited (BOM:505533)
India · Delayed Price · Currency is INR 478.05
+21.10 (4.62%)
At close: Apr 21, 2026
Westlife Foodworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 454.15 | 481.95 | 454.15 | 478.05 | 478.05 | 4.62% | 5,808 |
| Apr 20, 2026 | 461.20 | 466.35 | 454.05 | 456.95 | 456.95 | -1.61% | 2,633 |
| Apr 17, 2026 | 465.00 | 468.40 | 462.00 | 464.45 | 464.45 | -0.95% | 2,465 |
| Apr 16, 2026 | 477.25 | 482.05 | 465.00 | 468.90 | 468.90 | -0.16% | 3,171 |
| Apr 15, 2026 | 459.00 | 474.30 | 459.00 | 469.65 | 469.65 | 2.44% | 4,762 |
| Apr 13, 2026 | 465.85 | 465.85 | 448.85 | 458.45 | 458.45 | -1.59% | 2,534 |
| Apr 10, 2026 | 457.25 | 474.00 | 457.20 | 465.85 | 465.85 | 2.37% | 2,063 |
| Apr 9, 2026 | 459.00 | 463.85 | 451.55 | 455.05 | 455.05 | -0.86% | 794 |
| Apr 8, 2026 | 453.85 | 463.55 | 452.75 | 459.00 | 459.00 | 2.75% | 4,342 |
| Apr 7, 2026 | 447.05 | 455.00 | 444.60 | 446.70 | 446.70 | -2.01% | 1,348 |
| Apr 6, 2026 | 465.00 | 465.00 | 445.95 | 455.85 | 455.85 | -0.59% | 4,704 |
| Apr 2, 2026 | 459.05 | 469.80 | 445.40 | 458.55 | 458.55 | -0.78% | 3,594 |
| Apr 1, 2026 | 483.25 | 496.80 | 452.00 | 462.15 | 462.15 | -4.44% | 27,419 |
| 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 |