WeP Solutions Limited (BOM:532373)
India · Delayed Price · Currency is INR 28.48
+0.27 (0.96%)
At close: May 11, 2026
WeP Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 28.99 | 28.99 | 27.06 | 27.06 | 27.06 | -4.99% | 28,276 |
| May 11, 2026 | 29.62 | 29.62 | 27.00 | 28.48 | 28.48 | 0.96% | 13,549 |
| May 8, 2026 | 27.00 | 28.35 | 27.00 | 28.21 | 28.21 | 4.48% | 35,916 |
| May 7, 2026 | 25.98 | 27.27 | 25.98 | 27.00 | 27.00 | 3.93% | 29,776 |
| May 6, 2026 | 26.00 | 26.00 | 25.10 | 25.98 | 25.98 | 3.51% | 28,159 |
| May 5, 2026 | 23.85 | 25.30 | 23.85 | 25.10 | 25.10 | 3.21% | 1,886 |
| May 4, 2026 | 25.72 | 25.72 | 24.00 | 24.32 | 24.32 | -0.73% | 6,026 |
| Apr 30, 2026 | 25.50 | 25.50 | 24.00 | 24.50 | 24.50 | -0.49% | 9,711 |
| Apr 29, 2026 | 24.00 | 24.62 | 24.00 | 24.62 | 24.62 | 4.99% | 32,961 |
| Apr 28, 2026 | 23.55 | 23.55 | 23.43 | 23.45 | 23.45 | 4.41% | 2,062 |
| Apr 27, 2026 | 24.00 | 24.15 | 22.23 | 22.46 | 22.46 | -2.39% | 7,245 |
| Apr 24, 2026 | 24.41 | 24.41 | 22.70 | 23.01 | 23.01 | -2.95% | 4,889 |
| Apr 23, 2026 | 24.09 | 24.99 | 23.50 | 23.71 | 23.71 | -1.58% | 5,396 |
| Apr 22, 2026 | 24.50 | 24.54 | 24.00 | 24.09 | 24.09 | 3.04% | 22,918 |
| Apr 21, 2026 | 23.38 | 23.38 | 23.30 | 23.38 | 23.38 | 4.98% | 14,881 |
| Apr 20, 2026 | 24.35 | 24.35 | 22.25 | 22.27 | 22.27 | -4.09% | 9,901 |
| Apr 17, 2026 | 22.55 | 23.22 | 21.10 | 23.22 | 23.22 | 4.97% | 22,389 |
| Apr 16, 2026 | 22.35 | 22.80 | 21.90 | 22.12 | 22.12 | -3.78% | 20,770 |
| Apr 15, 2026 | 24.40 | 24.40 | 22.60 | 22.99 | 22.99 | -1.08% | 21,926 |
| Apr 13, 2026 | 23.70 | 23.70 | 23.23 | 23.24 | 23.24 | -4.95% | 2,115 |
| Apr 10, 2026 | 25.10 | 25.10 | 22.92 | 24.45 | 24.45 | 1.49% | 1,890 |
| Apr 9, 2026 | 22.07 | 24.09 | 22.07 | 24.09 | 24.09 | 3.97% | 2,795 |
| Apr 8, 2026 | 22.02 | 23.17 | 22.00 | 23.17 | 23.17 | 4.98% | 25,090 |
| Apr 7, 2026 | 22.00 | 22.07 | 21.06 | 22.07 | 22.07 | 5.00% | 6,797 |
| Apr 6, 2026 | 20.99 | 21.02 | 20.00 | 21.02 | 21.02 | 5.00% | 14,828 |
| Apr 2, 2026 | 20.02 | 20.02 | 20.00 | 20.02 | 20.02 | 4.98% | 2,095 |
| Apr 1, 2026 | 20.40 | 20.40 | 19.01 | 19.07 | 19.07 | -1.95% | 611 |
| Mar 30, 2026 | 18.93 | 19.45 | 17.65 | 19.45 | 19.45 | 4.96% | 35,237 |
| Mar 27, 2026 | 19.88 | 19.95 | 18.52 | 18.53 | 18.53 | -4.93% | 78,632 |
| Mar 25, 2026 | 19.22 | 20.15 | 19.22 | 19.49 | 19.49 | 1.09% | 2,561 |
| Mar 24, 2026 | 19.00 | 19.31 | 18.50 | 19.28 | 19.28 | -0.16% | 13,142 |
| Mar 23, 2026 | 20.01 | 20.11 | 19.01 | 19.31 | 19.31 | -3.50% | 10,250 |
| Mar 20, 2026 | 19.70 | 20.07 | 19.00 | 20.01 | 20.01 | 1.83% | 14,819 |
| Mar 19, 2026 | 20.29 | 20.29 | 19.00 | 19.65 | 19.65 | 0.26% | 4,525 |
| Mar 18, 2026 | 20.28 | 20.28 | 19.28 | 19.60 | 19.60 | -3.40% | 7,363 |
| Mar 17, 2026 | 20.20 | 20.50 | 19.50 | 20.29 | 20.29 | -0.05% | 39,050 |
| Mar 16, 2026 | 20.10 | 20.50 | 19.70 | 20.30 | 20.30 | -1.74% | 19,077 |
| Mar 13, 2026 | 22.00 | 22.00 | 20.10 | 20.66 | 20.66 | -1.67% | 8,664 |
| Mar 12, 2026 | 21.21 | 22.08 | 20.55 | 21.01 | 21.01 | -0.99% | 5,112 |
| Mar 11, 2026 | 21.26 | 22.00 | 20.05 | 21.22 | 21.22 | 0.81% | 20,433 |
| Mar 10, 2026 | 20.80 | 21.05 | 19.40 | 21.05 | 21.05 | 4.99% | 7,918 |
| Mar 9, 2026 | 21.15 | 21.15 | 19.21 | 20.05 | 20.05 | -0.55% | 22,149 |
| Mar 6, 2026 | 20.97 | 21.94 | 20.00 | 20.16 | 20.16 | -3.86% | 7,070 |
| Mar 5, 2026 | 21.32 | 21.32 | 20.80 | 20.97 | 20.97 | 0.87% | 3,523 |
| Mar 4, 2026 | 20.80 | 21.47 | 20.33 | 20.79 | 20.79 | -2.85% | 4,453 |
| Mar 2, 2026 | 21.22 | 21.98 | 20.63 | 21.40 | 21.40 | -1.43% | 10,285 |
| Feb 27, 2026 | 22.70 | 22.70 | 21.20 | 21.71 | 21.71 | -2.56% | 7,985 |
| Feb 26, 2026 | 21.90 | 22.45 | 21.35 | 22.28 | 22.28 | 1.69% | 3,056 |
| Feb 25, 2026 | 22.25 | 22.25 | 21.25 | 21.91 | 21.91 | 3.35% | 18,290 |
| Feb 24, 2026 | 21.70 | 21.94 | 20.70 | 21.20 | 21.20 | -2.66% | 7,565 |