Weizmann Limited (BOM:523011)
India · Delayed Price · Currency is INR 70.60
+2.10 (3.07%)
At close: Oct 6, 2026
BOM:523011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 72.00 | 72.04 | 69.60 | 70.60 | 70.60 | 3.07% | 2,090 |
| Oct 5, 2026 | 73.48 | 73.48 | 68.50 | 68.50 | 68.50 | -2.17% | 40 |
| Oct 1, 2026 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | -2.75% | 1 |
| Sep 29, 2026 | 70.46 | 72.70 | 70.46 | 72.00 | 72.00 | 0.18% | 15 |
| Sep 22, 2026 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | 2.00% | 12 |
| Sep 18, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -3.25% | 12 |
| Sep 16, 2026 | 70.70 | 72.90 | 70.35 | 72.83 | 72.83 | 3.03% | 215 |
| Sep 15, 2026 | 72.40 | 72.40 | 70.00 | 70.69 | 70.69 | -2.94% | 83 |
| Sep 11, 2026 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - | 10 |
| Sep 10, 2026 | 71.65 | 73.00 | 70.50 | 72.83 | 72.83 | -3.89% | 44 |
| Sep 9, 2026 | 72.51 | 75.78 | 72.51 | 75.78 | 75.78 | 4.73% | 2 |
| Sep 8, 2026 | 73.96 | 73.96 | 72.31 | 72.36 | 72.36 | -2.16% | 22 |
| Sep 7, 2026 | 74.00 | 74.00 | 73.96 | 73.96 | 73.96 | - | 201 |
| Sep 3, 2026 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | -1.39% | 2 |
| Sep 1, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | 45 |
| Aug 31, 2026 | 78.50 | 78.50 | 74.00 | 74.00 | 74.00 | -11.90% | 802 |
| Aug 28, 2026 | 74.35 | 84.00 | 74.35 | 84.00 | 84.00 | 12.98% | 34 |
| Aug 27, 2026 | 74.36 | 74.36 | 74.35 | 74.35 | 74.35 | 0.98% | 50 |
| Aug 25, 2026 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | -5.32% | 141 |
| Aug 20, 2026 | 78.00 | 78.00 | 77.77 | 77.77 | 77.77 | - | 84 |
| Aug 19, 2026 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | 0.62% | 6 |
| Aug 18, 2026 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | -2.15% | 1 |
| Aug 14, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 2.58% | 1 |
| Aug 13, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 50 |
| Aug 12, 2026 | 77.01 | 79.01 | 77.00 | 79.00 | 79.00 | -0.37% | 185 |
| Aug 11, 2026 | 80.50 | 80.50 | 78.87 | 79.29 | 79.29 | 5.54% | 29 |
| Aug 10, 2026 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | -4.90% | 30 |
| Aug 7, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.57% | 25 |
| Aug 3, 2026 | 77.00 | 77.02 | 75.00 | 77.02 | 77.02 | 1.10% | 204 |
| Jul 31, 2026 | 77.18 | 77.18 | 75.77 | 76.18 | 76.18 | -1.06% | 33 |
| Jul 30, 2026 | 77.01 | 78.00 | 77.00 | 77.00 | 77.00 | -0.65% | 608 |
| Jul 29, 2026 | 78.01 | 78.01 | 77.00 | 77.50 | 77.50 | -1.27% | 515 |
| Jul 28, 2026 | 76.65 | 79.90 | 76.65 | 78.50 | 78.50 | -2.24% | 62 |
| Jul 23, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 2.94% | 1 |
| Jul 22, 2026 | 78.00 | 80.20 | 78.00 | 78.01 | 78.01 | 0.01% | 47 |
| Jul 21, 2026 | 82.88 | 82.88 | 78.00 | 78.00 | 78.00 | -0.64% | 352 |
| Jul 20, 2026 | 83.86 | 83.86 | 78.50 | 78.50 | 78.50 | -1.86% | 2,775 |
| Jul 17, 2026 | 82.04 | 82.04 | 77.23 | 79.99 | 79.99 | -1.12% | 629 |
| Jul 16, 2026 | 82.08 | 82.08 | 80.90 | 80.90 | 80.90 | 2.63% | 132 |
| Jul 15, 2026 | 81.49 | 84.11 | 79.00 | 79.33 | 78.83 | 0.30% | 540 |
| Jul 14, 2026 | 81.65 | 82.80 | 79.00 | 79.09 | 78.59 | -1.31% | 244 |
| Jul 13, 2026 | 91.90 | 91.90 | 79.59 | 80.14 | 79.63 | 1.88% | 53 |
| Jul 10, 2026 | 80.06 | 80.06 | 78.25 | 78.66 | 78.16 | -1.75% | 120 |
| Jul 9, 2026 | 79.86 | 83.00 | 78.60 | 80.06 | 79.56 | 1.99% | 64 |
| Jul 8, 2026 | 82.00 | 82.00 | 78.50 | 78.50 | 78.01 | -4.19% | 130 |
| Jul 7, 2026 | 82.00 | 83.00 | 80.32 | 81.93 | 81.41 | -2.46% | 713 |
| Jul 6, 2026 | 82.00 | 84.00 | 81.73 | 84.00 | 83.47 | 2.78% | 152 |
| Jul 3, 2026 | 83.49 | 83.49 | 80.80 | 81.73 | 81.21 | -0.81% | 410 |
| Jul 2, 2026 | 82.95 | 82.95 | 80.61 | 82.40 | 81.88 | 0.49% | 28 |
| Jul 1, 2026 | 79.10 | 83.80 | 68.79 | 82.00 | 81.48 | -2.83% | 6,621 |