Welspun Living Limited (BOM:514162)
India · Delayed Price · Currency is INR 125.45
+1.60 (1.29%)
At close: Apr 17, 2026
Welspun Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 124.00 | 126.65 | 123.10 | 125.45 | 125.45 | 1.29% | 109,225 |
| Apr 16, 2026 | 126.80 | 127.10 | 123.55 | 123.85 | 123.85 | -0.72% | 62,024 |
| Apr 15, 2026 | 125.85 | 125.85 | 124.05 | 124.75 | 124.75 | 1.55% | 74,415 |
| Apr 13, 2026 | 118.65 | 123.50 | 118.40 | 122.85 | 122.85 | -0.20% | 65,023 |
| Apr 10, 2026 | 122.25 | 124.20 | 122.25 | 123.10 | 123.10 | 0.98% | 59,554 |
| Apr 9, 2026 | 122.15 | 125.10 | 121.35 | 121.90 | 121.90 | -1.18% | 85,163 |
| Apr 8, 2026 | 124.50 | 124.55 | 122.40 | 123.35 | 123.35 | 3.39% | 89,070 |
| Apr 7, 2026 | 117.20 | 119.80 | 115.90 | 119.30 | 119.30 | 1.27% | 126,844 |
| Apr 6, 2026 | 114.75 | 119.40 | 113.35 | 117.80 | 117.80 | 1.46% | 125,604 |
| Apr 2, 2026 | 113.15 | 117.00 | 111.05 | 116.10 | 116.10 | 0.35% | 43,432 |
| Apr 1, 2026 | 110.85 | 116.00 | 110.85 | 115.70 | 115.70 | 6.34% | 207,399 |
| Mar 30, 2026 | 115.75 | 115.75 | 107.40 | 108.80 | 108.80 | -6.17% | 98,521 |
| Mar 27, 2026 | 112.75 | 117.75 | 108.80 | 115.95 | 115.95 | 2.16% | 1,358,628 |
| Mar 25, 2026 | 113.50 | 115.75 | 112.35 | 113.50 | 113.50 | 0.31% | 136,301 |
| Mar 24, 2026 | 113.65 | 113.65 | 111.00 | 113.15 | 113.15 | 3.05% | 66,849 |
| Mar 23, 2026 | 112.10 | 112.50 | 107.65 | 109.80 | 109.80 | -4.19% | 189,953 |
| Mar 20, 2026 | 114.15 | 115.75 | 111.60 | 114.60 | 114.60 | 1.33% | 115,160 |
| Mar 19, 2026 | 114.05 | 114.05 | 111.80 | 113.10 | 113.10 | -1.82% | 43,922 |
| Mar 18, 2026 | 109.15 | 117.25 | 109.15 | 115.20 | 115.20 | 5.59% | 221,895 |
| Mar 17, 2026 | 110.25 | 111.95 | 108.75 | 109.10 | 109.10 | -0.23% | 61,290 |
| Mar 16, 2026 | 112.25 | 112.55 | 108.05 | 109.35 | 109.35 | -2.58% | 126,785 |
| Mar 13, 2026 | 115.90 | 116.55 | 110.50 | 112.25 | 112.25 | -3.11% | 148,947 |
| Mar 12, 2026 | 116.45 | 118.40 | 114.90 | 115.85 | 115.85 | -2.15% | 61,038 |
| Mar 11, 2026 | 117.30 | 120.95 | 117.30 | 118.40 | 118.40 | 1.33% | 60,144 |
| Mar 10, 2026 | 117.30 | 118.60 | 115.55 | 116.85 | 116.85 | 0.91% | 96,148 |
| Mar 9, 2026 | 115.60 | 117.90 | 114.45 | 115.80 | 115.80 | -3.78% | 79,319 |
| Mar 6, 2026 | 120.55 | 122.75 | 119.50 | 120.35 | 120.35 | -0.74% | 110,988 |
| Mar 5, 2026 | 119.80 | 122.25 | 116.60 | 121.25 | 121.25 | 1.63% | 110,115 |
| Mar 4, 2026 | 120.45 | 122.40 | 118.40 | 119.30 | 119.30 | -4.10% | 112,928 |
| Mar 2, 2026 | 115.95 | 126.30 | 115.95 | 124.40 | 124.40 | -0.76% | 293,400 |
| Feb 27, 2026 | 126.00 | 126.15 | 123.25 | 125.35 | 125.35 | -0.83% | 53,197 |
| Feb 26, 2026 | 126.95 | 128.15 | 125.20 | 126.40 | 126.40 | -0.63% | 102,179 |
| Feb 25, 2026 | 133.05 | 136.10 | 126.50 | 127.20 | 127.20 | -5.18% | 951,794 |
| Feb 24, 2026 | 138.00 | 138.30 | 132.00 | 134.15 | 134.15 | -3.77% | 245,702 |
| Feb 23, 2026 | 140.05 | 142.90 | 138.30 | 139.40 | 139.40 | 1.68% | 328,992 |
| Feb 20, 2026 | 137.30 | 139.75 | 135.00 | 137.10 | 137.10 | -0.36% | 187,708 |
| Feb 19, 2026 | 139.35 | 142.30 | 137.10 | 137.60 | 137.60 | -0.54% | 127,314 |
| Feb 18, 2026 | 140.90 | 140.90 | 137.55 | 138.35 | 138.35 | -0.65% | 71,725 |
| Feb 17, 2026 | 138.05 | 140.45 | 137.55 | 139.25 | 139.25 | 0.72% | 32,874 |
| Feb 16, 2026 | 141.10 | 142.10 | 137.80 | 138.25 | 138.25 | -2.09% | 154,577 |
| Feb 13, 2026 | 140.00 | 145.10 | 139.10 | 141.20 | 141.20 | -1.05% | 306,516 |
| Feb 12, 2026 | 138.85 | 147.30 | 135.45 | 142.70 | 142.70 | 1.86% | 396,992 |
| Feb 11, 2026 | 137.55 | 142.35 | 137.55 | 140.10 | 140.10 | 2.41% | 165,055 |
| Feb 10, 2026 | 141.90 | 142.65 | 135.85 | 136.80 | 136.80 | -5.72% | 448,046 |
| Feb 9, 2026 | 144.80 | 148.25 | 144.00 | 145.10 | 145.10 | 3.38% | 423,543 |
| Feb 6, 2026 | 141.95 | 141.95 | 137.10 | 140.35 | 140.35 | -1.16% | 272,973 |
| Feb 5, 2026 | 142.55 | 143.70 | 139.45 | 142.00 | 142.00 | -1.80% | 295,632 |
| Feb 4, 2026 | 143.65 | 152.90 | 137.60 | 144.60 | 144.60 | -1.63% | 2,040,889 |
| Feb 3, 2026 | 146.05 | 147.15 | 141.50 | 147.00 | 147.00 | 19.85% | 3,138,304 |
| Feb 2, 2026 | 123.95 | 123.95 | 119.90 | 122.65 | 122.65 | -0.49% | 56,752 |