Weizmann Limited (BOM:523011)
India · Delayed Price · Currency is INR 81.18
+0.18 (0.22%)
At close: Apr 9, 2026
BOM:523011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 0.22% | 20 |
| Apr 8, 2026 | 80.90 | 81.00 | 77.70 | 81.00 | 81.00 | 13.75% | 66 |
| Apr 7, 2026 | 75.34 | 75.44 | 67.45 | 71.21 | 71.21 | 0.30% | 23 |
| Apr 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1 |
| Apr 2, 2026 | 71.90 | 72.13 | 63.10 | 71.00 | 71.00 | 2.16% | 39 |
| Apr 1, 2026 | 66.75 | 69.57 | 66.75 | 69.50 | 69.50 | 4.12% | 58 |
| Mar 30, 2026 | 65.00 | 70.78 | 65.00 | 66.75 | 66.75 | -6.42% | 860 |
| Mar 27, 2026 | 71.70 | 72.07 | 70.37 | 71.33 | 71.33 | -1.45% | 2,091 |
| Mar 25, 2026 | 74.77 | 79.10 | 72.15 | 72.38 | 72.38 | -0.98% | 1,227 |
| Mar 24, 2026 | 74.50 | 74.50 | 71.50 | 73.10 | 73.10 | 2.68% | 93 |
| Mar 23, 2026 | 78.10 | 78.10 | 71.00 | 71.19 | 71.19 | -8.85% | 420 |
| Mar 20, 2026 | 76.01 | 78.10 | 75.54 | 78.10 | 78.10 | 3.36% | 77 |
| Mar 19, 2026 | 76.10 | 76.10 | 74.72 | 75.56 | 75.56 | -5.11% | 352 |
| Mar 18, 2026 | 79.55 | 79.89 | 79.55 | 79.63 | 79.63 | 0.98% | 45 |
| Mar 17, 2026 | 84.62 | 84.62 | 78.23 | 78.86 | 78.86 | -1.98% | 33 |
| Mar 16, 2026 | 79.03 | 81.46 | 79.03 | 80.45 | 80.45 | -2.39% | 116 |
| 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 |