Welspun Corp Limited (BOM:532144)
India · Delayed Price · Currency is INR 1,371.60
+53.00 (4.02%)
At close: May 27, 2026
Welspun Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,319.00 | 1,380.00 | 1,319.00 | 1,371.60 | 1,371.60 | 4.02% | 43,634 |
| May 26, 2026 | 1,294.90 | 1,338.10 | 1,294.90 | 1,318.60 | 1,318.60 | 1.72% | 15,250 |
| May 25, 2026 | 1,285.00 | 1,321.70 | 1,285.00 | 1,296.25 | 1,296.25 | 1.55% | 13,971 |
| May 22, 2026 | 1,275.80 | 1,309.00 | 1,252.65 | 1,276.45 | 1,276.45 | -3.97% | 52,400 |
| May 21, 2026 | 1,339.40 | 1,357.40 | 1,319.50 | 1,329.25 | 1,329.25 | 1.03% | 16,106 |
| May 20, 2026 | 1,275.15 | 1,335.00 | 1,272.10 | 1,315.75 | 1,315.75 | 2.61% | 53,449 |
| May 19, 2026 | 1,295.85 | 1,303.05 | 1,270.00 | 1,282.25 | 1,282.25 | -1.22% | 33,367 |
| May 18, 2026 | 1,310.00 | 1,315.00 | 1,278.45 | 1,298.15 | 1,298.15 | -0.78% | 23,831 |
| May 15, 2026 | 1,409.95 | 1,409.95 | 1,302.90 | 1,308.35 | 1,308.35 | -4.04% | 43,866 |
| May 14, 2026 | 1,364.80 | 1,369.70 | 1,337.75 | 1,363.50 | 1,363.50 | 0.79% | 30,284 |
| May 13, 2026 | 1,317.10 | 1,360.00 | 1,317.10 | 1,352.75 | 1,352.75 | 2.50% | 56,933 |
| May 12, 2026 | 1,330.05 | 1,346.00 | 1,313.20 | 1,319.70 | 1,319.70 | -0.78% | 60,923 |
| May 11, 2026 | 1,285.00 | 1,342.20 | 1,283.80 | 1,330.05 | 1,330.05 | 3.01% | 46,610 |
| May 8, 2026 | 1,308.60 | 1,314.90 | 1,283.45 | 1,291.15 | 1,291.15 | -0.63% | 37,691 |
| May 7, 2026 | 1,290.00 | 1,301.95 | 1,280.00 | 1,299.40 | 1,299.40 | 1.23% | 23,252 |
| May 6, 2026 | 1,265.80 | 1,292.00 | 1,231.35 | 1,283.55 | 1,283.55 | 2.34% | 55,791 |
| May 5, 2026 | 1,233.70 | 1,265.50 | 1,233.70 | 1,254.25 | 1,254.25 | 1.12% | 47,722 |
| May 4, 2026 | 1,267.85 | 1,285.15 | 1,231.60 | 1,240.30 | 1,240.30 | -2.05% | 52,087 |
| Apr 30, 2026 | 1,269.90 | 1,285.00 | 1,253.50 | 1,266.25 | 1,266.25 | - | 48,443 |
| Apr 29, 2026 | 1,236.80 | 1,290.00 | 1,236.70 | 1,266.30 | 1,266.30 | 3.22% | 1,643,552 |
| Apr 28, 2026 | 1,230.70 | 1,244.20 | 1,204.25 | 1,226.80 | 1,226.80 | 1.28% | 31,116 |
| Apr 27, 2026 | 1,218.55 | 1,230.70 | 1,194.75 | 1,211.35 | 1,211.35 | 0.26% | 70,224 |
| Apr 24, 2026 | 1,212.90 | 1,218.00 | 1,175.05 | 1,208.25 | 1,208.25 | 0.37% | 150,525 |
| Apr 23, 2026 | 1,138.70 | 1,234.55 | 1,120.25 | 1,203.80 | 1,203.80 | 5.72% | 201,815 |
| Apr 22, 2026 | 1,112.00 | 1,151.05 | 1,110.65 | 1,138.70 | 1,138.70 | 3.45% | 1,106,956 |
| Apr 21, 2026 | 1,077.90 | 1,111.00 | 1,077.90 | 1,100.75 | 1,100.75 | 2.14% | 291,675 |
| Apr 20, 2026 | 1,077.00 | 1,094.95 | 1,065.60 | 1,077.65 | 1,077.65 | 0.03% | 53,645 |
| Apr 17, 2026 | 1,076.55 | 1,095.70 | 1,069.10 | 1,077.35 | 1,077.35 | 0.02% | 40,951 |
| Apr 16, 2026 | 1,069.55 | 1,080.00 | 1,043.20 | 1,077.15 | 1,077.15 | 2.33% | 29,520 |
| Apr 15, 2026 | 1,010.15 | 1,060.75 | 1,010.15 | 1,052.60 | 1,052.60 | 4.53% | 87,626 |
| Apr 13, 2026 | 932.35 | 1,017.55 | 929.10 | 1,006.95 | 1,006.95 | 4.57% | 99,080 |
| Apr 10, 2026 | 951.05 | 966.60 | 948.40 | 962.90 | 962.90 | 1.41% | 15,733 |
| Apr 9, 2026 | 922.50 | 957.10 | 922.00 | 949.55 | 949.55 | 1.29% | 64,849 |
| Apr 8, 2026 | 918.20 | 943.95 | 894.80 | 937.45 | 937.45 | 6.67% | 43,346 |
| Apr 7, 2026 | 869.65 | 884.45 | 855.80 | 878.85 | 878.85 | 2.26% | 22,022 |
| Apr 6, 2026 | 847.55 | 868.25 | 829.85 | 859.40 | 859.40 | 1.54% | 26,913 |
| Apr 2, 2026 | 825.35 | 849.45 | 805.30 | 846.35 | 846.35 | 2.27% | 49,312 |
| Apr 1, 2026 | 815.35 | 847.70 | 815.35 | 827.60 | 827.60 | 1.73% | 26,907 |
| Mar 30, 2026 | 826.05 | 849.90 | 805.15 | 813.50 | 813.50 | -0.51% | 57,282 |
| Mar 27, 2026 | 833.95 | 833.95 | 811.00 | 817.70 | 817.70 | -2.12% | 8,061 |
| Mar 25, 2026 | 818.95 | 839.95 | 805.00 | 835.40 | 835.40 | 4.15% | 18,916 |
| Mar 24, 2026 | 782.05 | 805.35 | 771.00 | 802.10 | 802.10 | 4.11% | 13,484 |
| Mar 23, 2026 | 799.75 | 799.75 | 758.50 | 770.40 | 770.40 | -4.17% | 24,192 |
| Mar 20, 2026 | 797.50 | 812.80 | 793.50 | 803.95 | 803.95 | 1.04% | 11,953 |
| Mar 19, 2026 | 802.30 | 815.00 | 792.65 | 795.65 | 795.65 | -3.09% | 13,707 |
| Mar 18, 2026 | 811.95 | 826.00 | 811.30 | 821.05 | 821.05 | 0.79% | 13,883 |
| Mar 17, 2026 | 804.00 | 816.50 | 795.65 | 814.65 | 814.65 | 2.26% | 11,438 |
| Mar 16, 2026 | 801.15 | 812.80 | 784.25 | 796.65 | 796.65 | -0.42% | 12,790 |
| Mar 13, 2026 | 836.05 | 840.25 | 793.45 | 800.00 | 800.00 | -5.22% | 19,866 |
| Mar 12, 2026 | 818.85 | 869.00 | 818.85 | 844.05 | 844.05 | 1.34% | 61,625 |