Welspun Enterprises Limited (BOM:532553)
India · Delayed Price · Currency is INR 469.30
+17.80 (3.94%)
At close: Aug 19, 2025
Welspun Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 469.25 | 469.90 | 455.90 | 457.20 | 457.20 | -2.58% | 40,103 |
| Aug 19, 2025 | 451.60 | 469.50 | 448.70 | 469.30 | 469.30 | 3.94% | 19,047 |
| Aug 18, 2025 | 454.05 | 455.20 | 449.90 | 451.50 | 451.50 | 0.18% | 13,880 |
| Aug 14, 2025 | 454.70 | 458.60 | 445.05 | 450.70 | 450.70 | 0.04% | 18,307 |
| Aug 13, 2025 | 444.45 | 452.90 | 441.90 | 450.50 | 450.50 | 1.01% | 25,886 |
| Aug 12, 2025 | 436.80 | 461.95 | 436.80 | 446.00 | 446.00 | 2.12% | 47,487 |
| Aug 11, 2025 | 442.40 | 455.55 | 431.60 | 436.75 | 436.75 | -1.91% | 42,178 |
| Aug 8, 2025 | 458.00 | 466.50 | 442.00 | 445.25 | 445.25 | -2.35% | 27,142 |
| Aug 7, 2025 | 453.05 | 465.80 | 448.00 | 455.95 | 455.95 | -1.25% | 65,555 |
| Aug 6, 2025 | 493.95 | 493.95 | 457.45 | 461.70 | 461.70 | -3.17% | 61,910 |
| Aug 5, 2025 | 490.45 | 493.10 | 475.00 | 476.80 | 476.80 | -2.49% | 15,537 |
| Aug 4, 2025 | 480.45 | 490.05 | 479.10 | 489.00 | 489.00 | 1.34% | 43,359 |
| Aug 1, 2025 | 492.75 | 494.90 | 478.25 | 482.55 | 482.55 | -2.07% | 26,424 |
| Jul 31, 2025 | 500.00 | 500.00 | 486.00 | 492.75 | 492.75 | -0.51% | 7,037 |
| Jul 30, 2025 | 490.05 | 505.40 | 490.05 | 495.30 | 495.30 | -0.74% | 6,406 |
| Jul 29, 2025 | 479.15 | 503.20 | 479.15 | 499.00 | 499.00 | 3.29% | 60,779 |
| Jul 28, 2025 | 487.00 | 500.60 | 478.75 | 483.10 | 483.10 | -2.71% | 34,576 |
| Jul 25, 2025 | 510.60 | 512.45 | 495.00 | 496.55 | 496.55 | -2.75% | 36,763 |
| Jul 24, 2025 | 512.80 | 517.50 | 509.85 | 510.60 | 510.60 | -0.43% | 26,409 |
| Jul 23, 2025 | 515.70 | 515.70 | 510.00 | 512.80 | 512.80 | -0.50% | 4,602 |
| Jul 22, 2025 | 515.85 | 520.20 | 509.10 | 515.40 | 515.40 | -0.17% | 8,978 |
| Jul 21, 2025 | 521.00 | 525.95 | 514.75 | 516.30 | 516.30 | -0.70% | 3,800 |
| Jul 18, 2025 | 516.80 | 524.15 | 515.90 | 519.95 | 519.95 | 0.04% | 9,015 |
| Jul 17, 2025 | 518.40 | 522.75 | 516.00 | 519.75 | 519.75 | 0.26% | 8,916 |
| Jul 16, 2025 | 526.50 | 527.95 | 517.00 | 518.40 | 518.40 | -1.65% | 8,177 |
| Jul 15, 2025 | 523.25 | 532.00 | 523.25 | 527.10 | 527.10 | 1.32% | 10,026 |
| Jul 14, 2025 | 512.50 | 524.55 | 505.60 | 520.25 | 520.25 | 1.56% | 14,201 |
| Jul 11, 2025 | 520.30 | 527.40 | 507.00 | 512.25 | 512.25 | -1.86% | 26,853 |
| Jul 10, 2025 | 524.60 | 525.30 | 516.30 | 521.95 | 521.95 | -0.44% | 6,019 |
| Jul 9, 2025 | 528.95 | 531.85 | 522.20 | 524.25 | 524.25 | 0.23% | 8,368 |
| Jul 8, 2025 | 521.00 | 538.05 | 519.50 | 523.05 | 523.05 | -0.17% | 12,363 |
| Jul 7, 2025 | 528.20 | 533.30 | 521.10 | 523.95 | 523.95 | -1.32% | 8,481 |
| Jul 4, 2025 | 523.15 | 538.05 | 523.15 | 530.95 | 530.95 | -0.71% | 26,692 |
| Jul 3, 2025 | 527.05 | 539.00 | 527.05 | 534.75 | 531.75 | -0.36% | 32,319 |
| Jul 2, 2025 | 539.10 | 541.05 | 527.00 | 536.70 | 533.69 | -0.45% | 53,683 |
| Jul 1, 2025 | 545.45 | 545.45 | 530.00 | 539.10 | 536.08 | -0.27% | 15,442 |
| Jun 30, 2025 | 533.45 | 542.20 | 530.65 | 540.55 | 537.52 | 1.55% | 11,417 |
| Jun 27, 2025 | 548.95 | 552.40 | 529.35 | 532.30 | 529.31 | -2.02% | 33,805 |
| Jun 26, 2025 | 516.45 | 547.50 | 515.00 | 543.30 | 540.25 | 5.80% | 42,569 |
| Jun 25, 2025 | 504.30 | 515.55 | 502.85 | 513.50 | 510.62 | 2.55% | 24,544 |
| Jun 24, 2025 | 500.05 | 507.65 | 500.00 | 500.75 | 497.94 | 0.44% | 18,594 |
| Jun 23, 2025 | 491.10 | 502.35 | 491.10 | 498.55 | 495.75 | -0.10% | 13,594 |
| Jun 20, 2025 | 515.00 | 515.00 | 494.25 | 499.05 | 496.25 | 1.25% | 91,708 |
| Jun 19, 2025 | 506.45 | 520.25 | 490.00 | 492.90 | 490.14 | -4.67% | 49,724 |
| Jun 18, 2025 | 516.50 | 526.10 | 514.85 | 517.05 | 514.15 | -0.62% | 24,904 |
| Jun 17, 2025 | 522.05 | 535.00 | 516.55 | 520.25 | 517.33 | -1.09% | 95,469 |
| Jun 16, 2025 | 522.95 | 528.15 | 508.75 | 526.00 | 523.05 | 2.11% | 115,121 |
| Jun 13, 2025 | 510.00 | 522.25 | 505.50 | 515.15 | 512.26 | -0.42% | 100,140 |
| Jun 12, 2025 | 539.85 | 539.85 | 515.00 | 517.30 | 514.40 | -3.50% | 106,497 |
| Jun 11, 2025 | 529.65 | 545.00 | 527.10 | 536.05 | 533.04 | 1.86% | 61,833 |