Weizmann Limited (BOM:523011)
India · Delayed Price · Currency is INR 77.77
0.00 (0.00%)
At close: Aug 20, 2026
BOM:523011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 85.74 | 85.74 | 84.38 | 84.39 | 83.86 | -1.24% | 26 |
| Jun 24, 2026 | 85.46 | 85.46 | 85.45 | 85.45 | 84.91 | - | 7 |
| Jun 23, 2026 | 85.99 | 85.99 | 83.84 | 85.45 | 84.91 | -5.03% | 156 |
| Jun 22, 2026 | 89.00 | 90.87 | 89.00 | 89.98 | 89.41 | 1.10% | 52 |
| Jun 19, 2026 | 86.45 | 89.90 | 86.45 | 89.00 | 88.44 | 7.10% | 132 |
| Jun 18, 2026 | 85.19 | 85.19 | 82.10 | 83.10 | 82.58 | -2.45% | 214 |
| Jun 17, 2026 | 87.00 | 87.00 | 84.71 | 85.19 | 84.65 | -3.05% | 296 |
| Jun 16, 2026 | 84.55 | 89.04 | 84.55 | 87.87 | 87.32 | 9.56% | 302 |
| Jun 12, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 79.69 | 0.25% | 24 |
| Jun 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.50 | -3.61% | 1 |
| Jun 10, 2026 | 81.50 | 85.50 | 81.50 | 83.00 | 82.48 | 1.84% | 246 |
| Jun 9, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.99 | 0.62% | 31 |
| Jun 8, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.49 | 6.72% | 32 |
| Jun 4, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.42 | -6.53% | 4 |
| Jun 3, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 80.69 | 0.12% | 50 |
| Jun 2, 2026 | 83.90 | 83.90 | 81.10 | 81.10 | 80.59 | 0.01% | 101 |
| Jun 1, 2026 | 81.50 | 83.00 | 80.10 | 81.09 | 80.58 | -2.30% | 108 |
| May 29, 2026 | 88.90 | 88.90 | 83.00 | 83.00 | 82.48 | - | 92 |
| May 27, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 82.48 | -0.80% | 29 |