Websol Energy System Limited (BOM:517498)
India · Delayed Price · Currency is INR 68.73
-1.75 (-2.48%)
At close: Oct 1, 2026
Websol Energy System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 70.49 | 70.88 | 66.96 | 68.73 | 68.73 | -2.48% | 264,622 |
| Sep 30, 2026 | 71.47 | 72.25 | 70.25 | 70.48 | 70.48 | -0.25% | 155,386 |
| Sep 29, 2026 | 71.06 | 72.00 | 69.49 | 70.66 | 70.66 | -1.53% | 200,244 |
| Sep 28, 2026 | 72.99 | 73.00 | 71.66 | 71.76 | 71.76 | -2.10% | 180,452 |
| Sep 25, 2026 | 74.76 | 75.05 | 72.61 | 73.30 | 73.30 | -0.93% | 54,395 |
| Sep 24, 2026 | 73.61 | 76.40 | 72.35 | 73.99 | 73.99 | 0.11% | 163,833 |
| Sep 23, 2026 | 72.50 | 74.50 | 72.11 | 73.91 | 73.91 | 2.84% | 125,333 |
| Sep 22, 2026 | 72.05 | 73.79 | 71.37 | 71.87 | 71.87 | -0.25% | 207,781 |
| Sep 21, 2026 | 74.12 | 74.12 | 71.13 | 72.05 | 72.05 | -1.19% | 120,515 |
| Sep 18, 2026 | 72.90 | 73.71 | 72.38 | 72.92 | 72.92 | 1.64% | 100,101 |
| Sep 17, 2026 | 72.20 | 72.87 | 71.05 | 71.74 | 71.74 | -0.79% | 163,864 |
| Sep 16, 2026 | 72.66 | 74.15 | 71.20 | 72.31 | 72.31 | -0.71% | 234,602 |
| Sep 15, 2026 | 75.55 | 75.86 | 72.42 | 72.83 | 72.83 | -3.59% | 200,506 |
| Sep 11, 2026 | 75.30 | 77.00 | 73.94 | 75.79 | 75.54 | 0.40% | 194,664 |
| Sep 10, 2026 | 79.09 | 79.34 | 75.10 | 75.49 | 75.24 | -3.55% | 143,529 |
| Sep 9, 2026 | 75.32 | 78.77 | 74.92 | 78.27 | 78.01 | 4.33% | 362,642 |
| Sep 8, 2026 | 75.01 | 75.90 | 74.40 | 75.02 | 74.77 | -0.25% | 145,682 |
| Sep 7, 2026 | 73.59 | 75.65 | 73.59 | 75.21 | 74.96 | 0.75% | 207,347 |
| Sep 4, 2026 | 77.93 | 79.64 | 73.66 | 74.65 | 74.40 | -3.47% | 208,156 |
| Sep 3, 2026 | 74.50 | 77.62 | 74.06 | 77.33 | 77.07 | 4.60% | 561,902 |
| Sep 2, 2026 | 73.42 | 75.80 | 73.25 | 73.93 | 73.69 | -0.23% | 193,067 |
| Sep 1, 2026 | 76.01 | 77.50 | 73.35 | 74.10 | 73.86 | -3.33% | 286,302 |
| Aug 31, 2026 | 78.05 | 78.75 | 76.05 | 76.65 | 76.40 | -1.66% | 195,194 |
| Aug 28, 2026 | 77.94 | 78.38 | 77.01 | 77.94 | 77.68 | 0.96% | 149,762 |
| Aug 27, 2026 | 78.37 | 80.60 | 76.90 | 77.20 | 76.95 | -1.48% | 314,712 |
| Aug 26, 2026 | 79.06 | 81.35 | 77.71 | 78.36 | 78.10 | -1.78% | 548,252 |
| Aug 25, 2026 | 82.36 | 82.36 | 79.31 | 79.78 | 79.52 | -1.20% | 164,590 |
| Aug 24, 2026 | 83.00 | 84.00 | 80.65 | 80.75 | 80.48 | -2.46% | 200,341 |
| Aug 21, 2026 | 82.01 | 84.30 | 82.01 | 82.79 | 82.52 | -0.30% | 189,577 |
| Aug 20, 2026 | 82.61 | 84.50 | 82.00 | 83.04 | 82.77 | 0.30% | 223,983 |
| Aug 19, 2026 | 85.70 | 87.17 | 82.67 | 82.79 | 82.52 | -4.86% | 215,760 |
| Aug 18, 2026 | 81.25 | 87.07 | 81.24 | 87.02 | 86.73 | 4.93% | 876,225 |
| Aug 17, 2026 | 83.78 | 84.92 | 80.80 | 82.93 | 82.66 | -2.49% | 629,105 |
| Aug 14, 2026 | 85.75 | 87.38 | 84.40 | 85.05 | 84.77 | -2.67% | 255,136 |
| Aug 13, 2026 | 85.18 | 87.83 | 83.45 | 87.38 | 87.09 | 2.62% | 408,518 |
| Aug 12, 2026 | 86.99 | 87.79 | 85.15 | 85.15 | 84.87 | -5.00% | 744,970 |
| Aug 11, 2026 | 92.45 | 93.15 | 89.63 | 89.63 | 89.33 | -4.99% | 434,595 |
| Aug 10, 2026 | 96.37 | 97.29 | 93.24 | 94.34 | 94.03 | -2.22% | 204,358 |
| Aug 7, 2026 | 92.25 | 97.57 | 92.25 | 96.48 | 96.16 | 3.03% | 223,573 |
| Aug 6, 2026 | 97.34 | 97.34 | 92.65 | 93.64 | 93.33 | -1.89% | 210,920 |
| Aug 5, 2026 | 97.65 | 97.65 | 95.20 | 95.44 | 95.13 | -0.75% | 155,410 |
| Aug 4, 2026 | 99.99 | 99.99 | 95.80 | 96.16 | 95.84 | -1.39% | 105,921 |
| Aug 3, 2026 | 98.54 | 98.70 | 97.28 | 97.52 | 97.20 | 0.90% | 83,001 |
| Jul 31, 2026 | 95.85 | 97.10 | 94.25 | 96.65 | 96.33 | 1.74% | 141,463 |
| Jul 30, 2026 | 98.25 | 98.75 | 94.00 | 95.00 | 94.69 | -3.70% | 145,577 |
| Jul 29, 2026 | 99.60 | 100.50 | 98.00 | 98.65 | 98.32 | -0.70% | 102,974 |
| Jul 28, 2026 | 99.05 | 100.50 | 98.10 | 99.35 | 99.02 | 0.30% | 115,005 |
| Jul 27, 2026 | 103.80 | 103.80 | 98.20 | 99.05 | 98.72 | -0.65% | 242,500 |
| Jul 24, 2026 | 99.35 | 100.35 | 98.00 | 99.70 | 99.37 | -0.40% | 122,020 |
| Jul 23, 2026 | 100.95 | 101.90 | 99.55 | 100.10 | 99.77 | -0.60% | 44,506 |