Websol Energy System Limited (BOM:517498)
India · Delayed Price · Currency is INR 1,266.10
-61.55 (-4.64%)
At close: Aug 1, 2025
Websol Energy System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 1,407.95 | 1,411.60 | 1,369.60 | 1,381.85 | 1,381.85 | -0.32% | 7,754 |
| Jul 16, 2025 | 1,392.95 | 1,415.75 | 1,358.50 | 1,386.30 | 1,386.30 | 0.73% | 69,431 |
| Jul 15, 2025 | 1,318.80 | 1,376.20 | 1,310.90 | 1,376.20 | 1,376.20 | 5.00% | 149,344 |
| Jul 14, 2025 | 1,300.60 | 1,326.45 | 1,285.95 | 1,310.70 | 1,310.70 | 1.57% | 39,238 |
| Jul 11, 2025 | 1,321.50 | 1,321.50 | 1,283.00 | 1,290.40 | 1,290.40 | -2.36% | 9,373 |
| Jul 10, 2025 | 1,302.00 | 1,343.25 | 1,300.00 | 1,321.60 | 1,321.60 | 2.05% | 6,477 |
| Jul 9, 2025 | 1,307.00 | 1,309.00 | 1,292.45 | 1,295.05 | 1,295.05 | 0.47% | 7,790 |
| Jul 8, 2025 | 1,280.00 | 1,312.60 | 1,270.00 | 1,288.95 | 1,288.95 | 0.11% | 41,022 |
| Jul 7, 2025 | 1,315.20 | 1,328.00 | 1,274.95 | 1,287.55 | 1,287.55 | -2.81% | 28,211 |
| Jul 4, 2025 | 1,320.80 | 1,330.00 | 1,313.15 | 1,324.75 | 1,324.75 | 0.48% | 4,957 |
| Jul 3, 2025 | 1,317.35 | 1,332.60 | 1,303.70 | 1,318.40 | 1,318.40 | -0.34% | 6,504 |
| Jul 2, 2025 | 1,341.70 | 1,350.00 | 1,318.95 | 1,322.90 | 1,322.90 | -0.95% | 23,761 |
| Jul 1, 2025 | 1,315.05 | 1,340.00 | 1,297.00 | 1,335.65 | 1,335.65 | 2.11% | 28,187 |
| Jun 30, 2025 | 1,319.95 | 1,339.45 | 1,294.40 | 1,308.05 | 1,308.05 | -0.72% | 16,393 |
| Jun 27, 2025 | 1,357.05 | 1,364.35 | 1,310.00 | 1,317.50 | 1,317.50 | -2.37% | 11,381 |
| Jun 26, 2025 | 1,380.00 | 1,391.70 | 1,326.55 | 1,349.45 | 1,349.45 | 1.81% | 101,760 |
| Jun 25, 2025 | 1,286.95 | 1,325.45 | 1,274.00 | 1,325.45 | 1,325.45 | 5.00% | 31,696 |
| Jun 24, 2025 | 1,239.95 | 1,262.35 | 1,214.10 | 1,262.35 | 1,262.35 | 5.00% | 38,860 |
| Jun 23, 2025 | 1,215.05 | 1,226.45 | 1,185.00 | 1,202.25 | 1,202.25 | -2.28% | 16,774 |
| Jun 20, 2025 | 1,193.95 | 1,230.60 | 1,172.15 | 1,230.30 | 1,230.30 | 4.97% | 19,709 |
| Jun 19, 2025 | 1,269.95 | 1,269.95 | 1,170.00 | 1,172.00 | 1,172.00 | -4.41% | 19,423 |
| Jun 18, 2025 | 1,270.00 | 1,272.95 | 1,225.00 | 1,226.05 | 1,226.05 | -2.51% | 13,082 |
| Jun 17, 2025 | 1,271.15 | 1,300.00 | 1,250.00 | 1,257.65 | 1,257.65 | -1.36% | 20,075 |
| Jun 16, 2025 | 1,276.10 | 1,295.00 | 1,230.00 | 1,275.05 | 1,275.05 | -1.45% | 41,517 |
| Jun 13, 2025 | 1,276.40 | 1,320.00 | 1,271.95 | 1,293.85 | 1,293.85 | -2.87% | 22,162 |
| Jun 12, 2025 | 1,360.00 | 1,374.30 | 1,327.15 | 1,332.05 | 1,332.05 | -2.17% | 9,540 |
| Jun 11, 2025 | 1,335.35 | 1,384.50 | 1,335.35 | 1,361.55 | 1,361.55 | 2.03% | 18,802 |
| Jun 10, 2025 | 1,369.65 | 1,369.65 | 1,321.40 | 1,334.45 | 1,334.45 | -1.80% | 38,437 |
| Jun 9, 2025 | 1,372.15 | 1,394.15 | 1,340.00 | 1,358.95 | 1,358.95 | -0.95% | 33,542 |
| Jun 6, 2025 | 1,401.95 | 1,401.95 | 1,365.00 | 1,371.95 | 1,371.95 | -0.84% | 7,646 |
| Jun 5, 2025 | 1,395.50 | 1,420.00 | 1,376.00 | 1,383.55 | 1,383.55 | -1.20% | 32,312 |
| Jun 4, 2025 | 1,371.90 | 1,408.95 | 1,371.90 | 1,400.40 | 1,400.40 | 1.42% | 12,065 |
| Jun 3, 2025 | 1,414.75 | 1,419.40 | 1,376.05 | 1,380.85 | 1,380.85 | -1.84% | 34,384 |
| Jun 2, 2025 | 1,476.85 | 1,476.85 | 1,403.60 | 1,406.80 | 1,406.80 | -3.06% | 15,058 |
| May 30, 2025 | 1,416.05 | 1,477.80 | 1,398.95 | 1,451.20 | 1,451.20 | 3.05% | 30,080 |
| May 29, 2025 | 1,365.05 | 1,425.90 | 1,356.10 | 1,408.20 | 1,408.20 | 3.70% | 75,888 |
| May 28, 2025 | 1,367.55 | 1,402.00 | 1,340.10 | 1,358.00 | 1,358.00 | 0.69% | 38,360 |
| May 27, 2025 | 1,381.35 | 1,398.75 | 1,340.00 | 1,348.70 | 1,348.70 | -2.64% | 36,798 |
| May 26, 2025 | 1,389.30 | 1,420.00 | 1,358.55 | 1,385.25 | 1,385.25 | 2.16% | 19,306 |