Weizmann Limited (BOM:523011)
India · Delayed Price · Currency is INR 82.42
-0.58 (-0.70%)
At close: Mar 13, 2026
Weizmann Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 78.51 | 82.42 | 78.50 | 82.42 | 82.42 | -0.70% | 541 |
| Mar 12, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 2 |
| Mar 11, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.89% | 1 |
| Mar 10, 2026 | 80.90 | 81.18 | 79.89 | 79.89 | 79.89 | 0.73% | 86 |
| Mar 9, 2026 | 82.49 | 82.49 | 79.29 | 79.31 | 79.31 | -4.46% | 315 |
| Mar 6, 2026 | 83.43 | 83.43 | 83.01 | 83.01 | 83.01 | -0.50% | 90 |
| Mar 5, 2026 | 81.29 | 86.80 | 81.29 | 83.43 | 83.43 | 0.06% | 372 |
| Mar 4, 2026 | 83.62 | 83.62 | 83.36 | 83.38 | 83.38 | -1.08% | 31 |
| Mar 2, 2026 | 90.95 | 90.95 | 84.05 | 84.29 | 84.29 | -5.01% | 94 |
| Feb 27, 2026 | 91.00 | 98.99 | 88.00 | 88.74 | 88.74 | 1.22% | 7,272 |
| Feb 26, 2026 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | 2.60% | 1 |
| Feb 24, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 1.36% | 25 |
| Feb 23, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -5.08% | 1 |
| Feb 20, 2026 | 90.36 | 93.00 | 84.35 | 88.81 | 88.81 | 2.54% | 28 |
| Feb 19, 2026 | 87.01 | 87.01 | 86.61 | 86.61 | 86.61 | -0.45% | 278 |
| Feb 18, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 20 |
| Feb 16, 2026 | 81.00 | 88.00 | 81.00 | 87.00 | 87.00 | -0.07% | 252 |
| Feb 13, 2026 | 89.28 | 89.28 | 87.04 | 87.06 | 87.06 | -7.38% | 91 |
| Feb 11, 2026 | 94.85 | 94.85 | 94.00 | 94.00 | 94.00 | 3.88% | 3 |
| Feb 10, 2026 | 84.65 | 90.50 | 84.60 | 90.49 | 90.49 | 0.54% | 127 |
| Feb 9, 2026 | 93.05 | 93.05 | 90.00 | 90.00 | 90.00 | 1.29% | 56 |
| Feb 6, 2026 | 86.21 | 88.85 | 86.10 | 88.85 | 88.85 | -2.36% | 75 |
| Feb 5, 2026 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | -1.95% | 146 |
| Feb 4, 2026 | 84.00 | 97.13 | 84.00 | 92.81 | 92.81 | 10.03% | 1,134 |
| Feb 3, 2026 | 83.00 | 85.01 | 83.00 | 84.35 | 84.35 | 5.44% | 720 |
| Feb 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 1 |
| Feb 1, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.90% | 37 |
| Jan 30, 2026 | 88.03 | 88.03 | 80.22 | 83.42 | 83.42 | 4.54% | 73 |
| Jan 29, 2026 | 82.00 | 82.00 | 79.57 | 79.80 | 79.80 | -0.50% | 241 |
| Jan 28, 2026 | 80.29 | 80.29 | 80.20 | 80.20 | 80.20 | 0.25% | 2 |
| Jan 27, 2026 | 79.12 | 80.00 | 79.12 | 80.00 | 80.00 | -1.90% | 854 |
| Jan 23, 2026 | 82.55 | 83.29 | 81.00 | 81.55 | 81.55 | -4.84% | 962 |
| Jan 22, 2026 | 87.00 | 87.00 | 85.55 | 85.70 | 85.70 | 0.06% | 122 |
| Jan 21, 2026 | 86.55 | 86.55 | 85.65 | 85.65 | 85.65 | -1.04% | 30 |
| Jan 20, 2026 | 88.90 | 89.00 | 86.55 | 86.55 | 86.55 | -2.47% | 33 |
| Jan 19, 2026 | 100.00 | 100.00 | 88.21 | 88.74 | 88.74 | -1.73% | 466 |
| Jan 16, 2026 | 86.60 | 92.55 | 86.60 | 90.30 | 90.30 | -2.43% | 94 |
| Jan 13, 2026 | 92.16 | 92.55 | 92.16 | 92.55 | 92.55 | 0.60% | 1,505 |
| Jan 12, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -1.44% | 8 |
| Jan 9, 2026 | 93.35 | 93.35 | 93.34 | 93.34 | 93.34 | -0.78% | 33 |
| Jan 8, 2026 | 94.70 | 94.70 | 94.00 | 94.07 | 94.07 | -3.74% | 52 |
| Jan 2, 2026 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | 3.08% | 2 |
| Jan 1, 2026 | 96.00 | 96.00 | 94.80 | 94.80 | 94.80 | -1.25% | 769 |
| Dec 31, 2025 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | 2.40% | 70 |
| Dec 30, 2025 | 94.85 | 95.75 | 93.50 | 93.75 | 93.75 | -1.11% | 122 |
| Dec 29, 2025 | 96.10 | 96.10 | 94.80 | 94.80 | 94.80 | -3.36% | 191 |
| Dec 26, 2025 | 100.15 | 101.25 | 97.05 | 98.10 | 98.10 | -2.05% | 314 |
| Dec 23, 2025 | 99.30 | 100.15 | 97.50 | 100.15 | 100.15 | -1.67% | 235 |
| Dec 22, 2025 | 99.30 | 104.90 | 99.30 | 101.85 | 101.85 | 3.61% | 11 |
| Dec 18, 2025 | 100.50 | 100.50 | 98.30 | 98.30 | 98.30 | -2.67% | 103 |