Welspun Living Limited (BOM:514162)
India · Delayed Price · Currency is INR 113.95
+1.90 (1.70%)
At close: Sep 5, 2025
Welspun Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 113.00 | 114.85 | 111.40 | 113.95 | 113.95 | 1.70% | 189,892 |
| Sep 4, 2025 | 115.90 | 115.90 | 111.60 | 112.05 | 112.05 | -2.05% | 90,427 |
| Sep 3, 2025 | 113.15 | 115.95 | 113.15 | 114.40 | 114.40 | 1.60% | 143,273 |
| Sep 2, 2025 | 112.25 | 114.55 | 109.80 | 112.60 | 112.60 | 1.40% | 329,183 |
| Sep 1, 2025 | 109.70 | 111.65 | 109.10 | 111.05 | 111.05 | 1.65% | 119,531 |
| Aug 29, 2025 | 113.10 | 113.50 | 109.00 | 109.25 | 109.25 | -3.28% | 166,979 |
| Aug 28, 2025 | 111.30 | 114.85 | 111.30 | 112.95 | 112.95 | -1.09% | 177,699 |
| Aug 26, 2025 | 116.30 | 116.30 | 113.75 | 114.20 | 114.20 | -2.10% | 151,658 |
| Aug 25, 2025 | 118.75 | 119.55 | 116.30 | 116.65 | 116.65 | -1.77% | 109,055 |
| Aug 22, 2025 | 119.15 | 119.95 | 118.50 | 118.75 | 118.75 | -0.54% | 69,001 |
| Aug 21, 2025 | 121.00 | 121.10 | 118.85 | 119.40 | 119.40 | -1.16% | 72,426 |
| Aug 20, 2025 | 122.70 | 122.70 | 120.20 | 120.80 | 120.80 | -0.94% | 90,969 |
| Aug 19, 2025 | 118.30 | 124.75 | 117.90 | 121.95 | 121.95 | 4.10% | 602,423 |
| Aug 18, 2025 | 115.45 | 118.40 | 114.90 | 117.15 | 117.15 | 2.90% | 117,277 |
| Aug 14, 2025 | 114.40 | 115.75 | 113.30 | 113.85 | 113.85 | -0.57% | 488,995 |
| Aug 13, 2025 | 113.65 | 116.75 | 113.65 | 114.50 | 114.50 | 0.66% | 155,687 |
| Aug 12, 2025 | 114.40 | 115.55 | 113.25 | 113.75 | 113.75 | 0.09% | 606,588 |
| Aug 11, 2025 | 114.10 | 117.15 | 113.05 | 113.65 | 113.65 | -3.48% | 221,602 |
| Aug 8, 2025 | 119.80 | 119.80 | 117.00 | 117.75 | 117.75 | -0.80% | 112,731 |
| Aug 7, 2025 | 113.00 | 120.20 | 111.45 | 118.70 | 118.70 | 2.46% | 467,231 |
| Aug 6, 2025 | 121.05 | 122.70 | 115.45 | 115.85 | 115.85 | -5.00% | 231,548 |
| Aug 5, 2025 | 125.70 | 126.75 | 120.90 | 121.95 | 121.95 | -3.79% | 262,737 |
| Aug 4, 2025 | 121.35 | 127.20 | 120.15 | 126.75 | 126.75 | 4.54% | 205,412 |
| Aug 1, 2025 | 125.95 | 125.95 | 120.60 | 121.25 | 121.25 | -3.92% | 191,700 |
| Jul 31, 2025 | 126.70 | 128.00 | 124.15 | 126.20 | 126.20 | -4.97% | 501,873 |
| Jul 30, 2025 | 135.95 | 139.05 | 130.55 | 132.80 | 132.80 | -2.42% | 269,493 |
| Jul 29, 2025 | 132.85 | 136.80 | 132.80 | 136.10 | 136.10 | 1.30% | 125,660 |
| Jul 28, 2025 | 137.35 | 137.95 | 133.60 | 134.35 | 134.35 | -1.83% | 91,662 |
| Jul 25, 2025 | 141.80 | 143.35 | 135.90 | 136.85 | 136.85 | -2.84% | 254,828 |
| Jul 24, 2025 | 138.25 | 142.35 | 138.10 | 140.85 | 140.85 | 2.36% | 223,227 |
| Jul 23, 2025 | 139.90 | 140.95 | 137.15 | 137.60 | 137.60 | -1.68% | 154,691 |
| Jul 22, 2025 | 142.25 | 142.90 | 139.60 | 139.95 | 139.95 | -1.76% | 188,033 |
| Jul 21, 2025 | 144.25 | 144.25 | 141.30 | 142.45 | 142.45 | -0.31% | 180,926 |
| Jul 18, 2025 | 139.20 | 144.70 | 139.20 | 142.90 | 142.90 | 2.66% | 565,859 |
| Jul 17, 2025 | 139.95 | 141.50 | 139.05 | 139.20 | 139.20 | -0.36% | 68,047 |
| Jul 16, 2025 | 138.85 | 141.30 | 138.80 | 139.70 | 139.70 | 0.65% | 185,178 |
| Jul 15, 2025 | 138.10 | 140.75 | 138.10 | 138.80 | 138.80 | 0.36% | 139,782 |
| Jul 14, 2025 | 139.75 | 139.75 | 136.50 | 138.30 | 138.30 | -1.36% | 101,126 |
| Jul 11, 2025 | 141.95 | 143.40 | 139.50 | 140.20 | 140.20 | -2.03% | 83,790 |
| Jul 10, 2025 | 142.10 | 144.00 | 142.10 | 143.10 | 143.10 | 0.32% | 154,043 |
| Jul 9, 2025 | 144.00 | 144.40 | 141.50 | 142.65 | 142.65 | -0.77% | 138,965 |
| Jul 8, 2025 | 144.95 | 149.25 | 142.40 | 143.75 | 143.75 | 0.35% | 608,071 |
| Jul 7, 2025 | 145.55 | 147.45 | 142.65 | 143.25 | 143.25 | -0.42% | 233,033 |
| Jul 4, 2025 | 141.60 | 144.95 | 141.30 | 143.85 | 143.85 | 1.48% | 450,191 |
| Jul 3, 2025 | 141.15 | 144.40 | 139.60 | 141.75 | 141.75 | 1.50% | 424,380 |
| Jul 2, 2025 | 140.00 | 144.40 | 138.30 | 139.65 | 139.65 | -0.29% | 295,717 |
| Jul 1, 2025 | 143.75 | 143.75 | 139.50 | 140.05 | 140.05 | -2.20% | 92,591 |
| Jun 30, 2025 | 144.15 | 144.45 | 141.40 | 143.20 | 143.20 | -0.62% | 210,721 |
| Jun 27, 2025 | 143.90 | 144.90 | 140.10 | 144.10 | 144.10 | 0.42% | 527,648 |
| Jun 26, 2025 | 140.95 | 145.00 | 139.90 | 143.50 | 141.80 | 2.50% | 876,215 |