Welspun Living Limited (BOM:514162)
India · Delayed Price · Currency is INR 121.25
-4.95 (-3.92%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 132.05 | 142.00 | 130.35 | 140.00 | 138.34 | 6.63% | 7,306,910 |
| Jun 24, 2025 | 128.70 | 134.50 | 128.50 | 131.30 | 129.75 | 3.06% | 365,537 |
| Jun 23, 2025 | 127.25 | 129.25 | 126.90 | 127.40 | 125.89 | -1.09% | 150,019 |
| Jun 20, 2025 | 130.10 | 130.45 | 127.90 | 128.80 | 127.27 | -1.23% | 100,840 |
| Jun 19, 2025 | 131.10 | 133.60 | 128.60 | 130.40 | 128.86 | -1.10% | 97,199 |
| Jun 18, 2025 | 132.00 | 133.75 | 131.25 | 131.85 | 130.29 | -0.68% | 101,692 |
| Jun 17, 2025 | 133.60 | 135.15 | 132.20 | 132.75 | 131.18 | -0.64% | 154,006 |
| Jun 16, 2025 | 133.85 | 135.65 | 130.70 | 133.60 | 132.02 | -0.15% | 163,951 |
| Jun 13, 2025 | 132.05 | 134.70 | 132.05 | 133.80 | 132.22 | -2.16% | 232,523 |
| Jun 12, 2025 | 140.00 | 140.00 | 135.55 | 136.75 | 135.13 | -2.04% | 166,039 |
| Jun 11, 2025 | 141.75 | 141.75 | 138.10 | 139.60 | 137.95 | -0.11% | 144,336 |
| Jun 10, 2025 | 138.40 | 141.10 | 137.45 | 139.75 | 138.09 | 1.67% | 184,058 |
| Jun 9, 2025 | 138.00 | 138.45 | 136.85 | 137.45 | 135.82 | 0.07% | 233,614 |
| Jun 6, 2025 | 140.65 | 142.35 | 135.45 | 137.35 | 135.72 | -2.31% | 218,488 |
| Jun 5, 2025 | 139.80 | 143.20 | 138.20 | 140.60 | 138.93 | 5.00% | 1,108,867 |
| Jun 4, 2025 | 130.95 | 135.25 | 129.65 | 133.90 | 132.31 | 2.68% | 243,108 |
| Jun 3, 2025 | 133.25 | 135.25 | 129.75 | 130.40 | 128.86 | -1.92% | 2,250,524 |
| Jun 2, 2025 | 132.20 | 135.40 | 130.75 | 132.95 | 131.38 | 0.19% | 455,817 |