Websol Energy System Limited (BOM:517498)
India · Delayed Price · Currency is INR 1,213.80
-31.00 (-2.49%)
At close: Sep 26, 2025
Websol Energy System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1,246.20 | 1,269.95 | 1,235.05 | 1,249.25 | 1,249.25 | 2.92% | 12,460 |
| Sep 26, 2025 | 1,272.00 | 1,272.00 | 1,210.00 | 1,213.80 | 1,213.80 | -2.49% | 16,167 |
| Sep 25, 2025 | 1,257.75 | 1,268.00 | 1,231.65 | 1,244.80 | 1,244.80 | -1.32% | 19,906 |
| Sep 24, 2025 | 1,271.95 | 1,277.50 | 1,250.70 | 1,261.40 | 1,261.40 | -0.27% | 13,821 |
| Sep 23, 2025 | 1,271.90 | 1,285.20 | 1,256.45 | 1,264.85 | 1,264.85 | 0.15% | 17,939 |
| Sep 22, 2025 | 1,291.50 | 1,296.05 | 1,258.05 | 1,262.90 | 1,262.90 | -2.23% | 10,161 |
| Sep 19, 2025 | 1,280.05 | 1,296.90 | 1,274.00 | 1,291.75 | 1,291.75 | 0.15% | 27,209 |
| Sep 18, 2025 | 1,284.65 | 1,315.00 | 1,282.05 | 1,289.85 | 1,289.85 | 0.51% | 13,177 |
| Sep 17, 2025 | 1,270.65 | 1,299.05 | 1,266.00 | 1,283.35 | 1,283.35 | 0.60% | 23,663 |
| Sep 16, 2025 | 1,294.70 | 1,295.05 | 1,271.00 | 1,275.65 | 1,275.65 | -0.82% | 8,243 |
| Sep 15, 2025 | 1,299.20 | 1,311.00 | 1,279.45 | 1,286.20 | 1,286.20 | -0.81% | 6,760 |
| Sep 12, 2025 | 1,315.85 | 1,320.90 | 1,290.00 | 1,296.65 | 1,296.65 | -0.52% | 22,956 |
| Sep 11, 2025 | 1,300.00 | 1,335.00 | 1,289.65 | 1,303.45 | 1,303.45 | 0.58% | 12,627 |
| Sep 10, 2025 | 1,308.00 | 1,330.30 | 1,291.50 | 1,295.90 | 1,295.90 | -0.67% | 37,434 |
| Sep 9, 2025 | 1,296.10 | 1,308.00 | 1,280.05 | 1,304.60 | 1,304.60 | 0.66% | 35,062 |
| Sep 8, 2025 | 1,318.15 | 1,330.00 | 1,293.80 | 1,296.05 | 1,296.05 | -1.17% | 12,060 |
| Sep 5, 2025 | 1,300.80 | 1,322.75 | 1,290.20 | 1,311.45 | 1,311.45 | 0.82% | 22,838 |
| Sep 4, 2025 | 1,326.25 | 1,337.95 | 1,292.30 | 1,300.80 | 1,300.80 | -1.45% | 7,968 |
| Sep 3, 2025 | 1,345.50 | 1,345.50 | 1,316.10 | 1,319.95 | 1,319.95 | -1.42% | 7,617 |
| Sep 2, 2025 | 1,414.70 | 1,414.70 | 1,320.15 | 1,338.95 | 1,338.95 | -0.31% | 27,205 |
| Sep 1, 2025 | 1,348.15 | 1,353.70 | 1,323.85 | 1,343.05 | 1,343.05 | 1.45% | 15,939 |
| Aug 29, 2025 | 1,308.90 | 1,336.60 | 1,304.85 | 1,323.85 | 1,323.85 | 2.50% | 47,570 |
| Aug 28, 2025 | 1,275.00 | 1,349.00 | 1,275.00 | 1,291.60 | 1,291.60 | 3.15% | 30,641 |
| Aug 26, 2025 | 1,280.65 | 1,297.90 | 1,245.00 | 1,252.10 | 1,252.10 | -3.27% | 55,594 |
| Aug 25, 2025 | 1,323.55 | 1,327.90 | 1,288.10 | 1,294.45 | 1,294.45 | -2.27% | 17,356 |
| Aug 22, 2025 | 1,316.00 | 1,347.90 | 1,308.75 | 1,324.55 | 1,324.55 | 0.69% | 35,840 |
| Aug 21, 2025 | 1,351.10 | 1,362.10 | 1,311.75 | 1,315.45 | 1,315.45 | -2.53% | 34,656 |
| Aug 20, 2025 | 1,307.95 | 1,389.85 | 1,299.05 | 1,349.65 | 1,349.65 | 2.84% | 22,077 |
| Aug 19, 2025 | 1,322.60 | 1,343.70 | 1,305.85 | 1,312.35 | 1,312.35 | -0.76% | 27,813 |
| Aug 18, 2025 | 1,400.00 | 1,404.00 | 1,317.00 | 1,322.40 | 1,322.40 | -2.46% | 20,139 |
| Aug 14, 2025 | 1,431.40 | 1,431.40 | 1,347.25 | 1,355.75 | 1,355.75 | -3.47% | 18,504 |
| Aug 13, 2025 | 1,425.00 | 1,432.70 | 1,375.70 | 1,404.55 | 1,404.55 | -1.35% | 72,660 |
| Aug 12, 2025 | 1,534.40 | 1,571.15 | 1,406.00 | 1,423.80 | 1,423.80 | -1.82% | 212,918 |
| Aug 11, 2025 | 1,369.80 | 1,450.15 | 1,309.55 | 1,450.15 | 1,450.15 | 10.00% | 121,374 |
| Aug 8, 2025 | 1,245.35 | 1,344.95 | 1,245.35 | 1,318.35 | 1,318.35 | 6.04% | 28,024 |
| Aug 7, 2025 | 1,212.00 | 1,266.45 | 1,205.45 | 1,243.20 | 1,243.20 | 1.12% | 34,388 |
| Aug 6, 2025 | 1,250.60 | 1,274.65 | 1,225.00 | 1,229.40 | 1,229.40 | -2.40% | 15,643 |
| Aug 5, 2025 | 1,268.25 | 1,297.45 | 1,250.00 | 1,259.65 | 1,259.65 | -0.68% | 24,215 |
| Aug 4, 2025 | 1,265.00 | 1,287.95 | 1,230.00 | 1,268.30 | 1,268.30 | 0.17% | 15,557 |
| Aug 1, 2025 | 1,335.10 | 1,355.00 | 1,262.00 | 1,266.10 | 1,266.10 | -4.64% | 23,225 |
| Jul 31, 2025 | 1,332.45 | 1,367.90 | 1,309.10 | 1,327.65 | 1,327.65 | -3.65% | 28,562 |
| Jul 30, 2025 | 1,385.25 | 1,396.15 | 1,355.50 | 1,378.00 | 1,378.00 | -0.46% | 8,284 |
| Jul 29, 2025 | 1,335.05 | 1,410.70 | 1,335.05 | 1,384.30 | 1,384.30 | 3.03% | 37,170 |
| Jul 28, 2025 | 1,375.40 | 1,400.00 | 1,333.30 | 1,343.55 | 1,343.55 | -2.88% | 20,101 |
| Jul 25, 2025 | 1,385.40 | 1,414.90 | 1,367.90 | 1,383.45 | 1,383.45 | -1.68% | 8,401 |
| Jul 24, 2025 | 1,408.25 | 1,433.20 | 1,394.20 | 1,407.05 | 1,407.05 | -1.23% | 22,137 |
| Jul 23, 2025 | 1,444.95 | 1,444.95 | 1,395.05 | 1,424.55 | 1,424.55 | 0.37% | 10,874 |
| Jul 22, 2025 | 1,439.00 | 1,459.00 | 1,413.00 | 1,419.30 | 1,419.30 | -0.39% | 44,368 |
| Jul 21, 2025 | 1,350.45 | 1,431.00 | 1,348.60 | 1,424.90 | 1,424.90 | 4.55% | 79,568 |
| Jul 18, 2025 | 1,375.00 | 1,400.00 | 1,344.40 | 1,362.90 | 1,362.90 | -1.37% | 28,211 |