Weizmann Limited (BOM:523011)
India · Delayed Price · Currency is INR 83.10
-2.09 (-2.45%)
At close: Jun 18, 2026
BOM:523011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 86.45 | 89.90 | 86.45 | 89.00 | 89.00 | 7.10% | 132 |
| Jun 18, 2026 | 85.19 | 85.19 | 82.10 | 83.10 | 83.10 | -2.45% | 214 |
| Jun 17, 2026 | 87.00 | 87.00 | 84.71 | 85.19 | 85.19 | -3.05% | 292 |
| Jun 16, 2026 | 84.55 | 89.04 | 84.55 | 87.87 | 87.87 | 9.56% | 302 |
| Jun 12, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.25% | 24 |
| Jun 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.61% | 1 |
| Jun 10, 2026 | 81.50 | 85.50 | 81.50 | 83.00 | 83.00 | 1.84% | 246 |
| Jun 9, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | 31 |
| Jun 8, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 6.72% | 32 |
| Jun 4, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -6.53% | 4 |
| Jun 3, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.12% | 50 |
| Jun 2, 2026 | 83.90 | 83.90 | 81.10 | 81.10 | 81.10 | 0.01% | 101 |
| Jun 1, 2026 | 81.50 | 83.00 | 80.10 | 81.09 | 81.09 | -2.30% | 108 |
| May 29, 2026 | 88.90 | 88.90 | 83.00 | 83.00 | 83.00 | - | 92 |
| May 27, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -0.80% | 29 |
| May 26, 2026 | 83.95 | 84.49 | 81.00 | 83.67 | 83.67 | -0.74% | 430 |
| May 25, 2026 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | 2.17% | 10 |
| May 21, 2026 | 84.95 | 84.95 | 82.50 | 82.50 | 82.50 | -0.59% | 134 |
| May 20, 2026 | 81.65 | 83.40 | 80.20 | 82.99 | 82.99 | 0.57% | 682 |
| May 19, 2026 | 82.55 | 82.55 | 82.50 | 82.52 | 82.52 | -0.04% | 16 |
| May 18, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | -2.27% | 4 |
| May 15, 2026 | 85.00 | 89.78 | 84.00 | 84.47 | 84.47 | 0.43% | 28 |
| May 14, 2026 | 80.60 | 84.15 | 80.60 | 84.11 | 84.11 | -1.05% | 134 |
| May 13, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.07% | 8 |
| May 12, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -3.32% | 20 |
| May 11, 2026 | 89.80 | 89.80 | 85.00 | 86.99 | 86.99 | -8.29% | 4,633 |
| May 8, 2026 | 91.00 | 94.85 | 88.10 | 94.85 | 94.85 | 2.67% | 127 |
| May 7, 2026 | 88.20 | 93.00 | 88.10 | 92.38 | 92.38 | 1.95% | 395 |
| May 6, 2026 | 89.56 | 94.00 | 88.00 | 90.61 | 90.61 | 9.17% | 283 |
| May 4, 2026 | 83.99 | 83.99 | 82.89 | 83.00 | 83.00 | -1.18% | 104 |
| Apr 30, 2026 | 84.33 | 84.33 | 82.05 | 83.99 | 83.99 | 2.43% | 183 |
| Apr 29, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.35% | 50 |
| Apr 28, 2026 | 84.80 | 86.00 | 83.90 | 83.97 | 83.97 | -1.46% | 511 |
| Apr 27, 2026 | 82.00 | 85.63 | 82.00 | 85.21 | 85.21 | 4.11% | 148 |
| Apr 24, 2026 | 82.00 | 82.00 | 81.85 | 81.85 | 81.85 | -2.56% | 620 |
| Apr 23, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.24% | 4 |
| Apr 21, 2026 | 82.00 | 85.79 | 82.00 | 84.20 | 84.20 | 1.34% | 77 |
| Apr 20, 2026 | 84.24 | 84.24 | 83.00 | 83.09 | 83.09 | -1.37% | 32 |
| Apr 17, 2026 | 83.01 | 85.00 | 83.01 | 84.24 | 84.24 | 1.49% | 168 |
| Apr 16, 2026 | 84.10 | 84.10 | 83.00 | 83.00 | 83.00 | 1.21% | 70 |
| Apr 15, 2026 | 83.01 | 84.26 | 80.05 | 82.01 | 82.01 | -1.20% | 106 |
| Apr 13, 2026 | 81.18 | 83.01 | 80.00 | 83.01 | 83.01 | 2.25% | 24 |
| 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 |