Welspun Enterprises Limited (BOM:532553)
India · Delayed Price · Currency is INR 631.20
+46.25 (7.91%)
At close: Aug 21, 2026
BOM:532553 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 584.00 | 654.45 | 582.40 | 631.20 | 631.20 | 7.91% | 201,294 |
| Aug 20, 2026 | 576.75 | 587.00 | 575.75 | 584.95 | 584.95 | 0.58% | 11,066 |
| Aug 19, 2026 | 574.70 | 585.00 | 567.00 | 581.55 | 581.55 | 0.95% | 8,930 |
| Aug 18, 2026 | 569.55 | 577.75 | 567.25 | 576.10 | 576.10 | 1.15% | 7,171 |
| Aug 17, 2026 | 569.15 | 574.50 | 561.80 | 569.55 | 569.55 | 1.42% | 6,469 |
| Aug 14, 2026 | 571.10 | 571.10 | 557.20 | 561.60 | 561.60 | -0.75% | 6,067 |
| Aug 13, 2026 | 570.25 | 575.95 | 563.00 | 565.85 | 565.85 | -1.47% | 5,231 |
| Aug 12, 2026 | 567.15 | 579.65 | 567.15 | 574.30 | 574.30 | 0.28% | 7,399 |
| Aug 11, 2026 | 572.75 | 579.65 | 558.75 | 572.70 | 572.70 | -1.17% | 15,053 |
| Aug 10, 2026 | 587.05 | 587.05 | 574.65 | 579.50 | 579.50 | -1.65% | 19,741 |
| Aug 7, 2026 | 569.60 | 592.90 | 569.45 | 589.20 | 589.20 | 3.69% | 22,998 |
| Aug 6, 2026 | 582.45 | 586.30 | 561.15 | 568.25 | 568.25 | -2.82% | 17,096 |
| Aug 5, 2026 | 577.10 | 597.20 | 570.00 | 584.75 | 584.75 | -3.51% | 30,145 |
| Aug 4, 2026 | 614.60 | 615.00 | 597.55 | 606.05 | 606.05 | 0.15% | 15,956 |
| Aug 3, 2026 | 587.50 | 608.95 | 587.45 | 605.15 | 605.15 | 2.15% | 7,983 |
| Jul 31, 2026 | 592.90 | 598.15 | 590.25 | 592.40 | 592.40 | 0.46% | 2,735 |
| Jul 30, 2026 | 599.70 | 599.70 | 585.35 | 589.70 | 589.70 | -0.49% | 4,495 |
| Jul 29, 2026 | 596.55 | 600.75 | 590.40 | 592.60 | 592.60 | -0.41% | 2,586 |
| Jul 28, 2026 | 600.90 | 602.55 | 590.05 | 595.05 | 595.05 | -0.36% | 8,284 |
| Jul 27, 2026 | 597.00 | 618.50 | 591.60 | 597.20 | 597.20 | -0.29% | 4,669 |
| Jul 24, 2026 | 598.20 | 602.90 | 591.05 | 598.95 | 598.95 | -0.43% | 4,327 |
| Jul 23, 2026 | 607.50 | 610.85 | 600.00 | 601.55 | 601.55 | -0.47% | 6,472 |
| Jul 22, 2026 | 615.90 | 621.50 | 602.25 | 604.40 | 604.40 | -2.59% | 9,267 |
| Jul 21, 2026 | 621.55 | 627.85 | 614.50 | 620.45 | 620.45 | -0.87% | 18,140 |
| Jul 20, 2026 | 628.15 | 633.25 | 623.00 | 625.90 | 625.90 | -0.21% | 4,633 |
| Jul 17, 2026 | 639.00 | 639.00 | 619.55 | 627.20 | 627.20 | 0.38% | 26,707 |
| Jul 16, 2026 | 623.90 | 634.90 | 622.40 | 624.85 | 624.85 | -0.05% | 18,129 |
| Jul 15, 2026 | 618.90 | 632.90 | 618.85 | 625.15 | 625.15 | 1.01% | 26,175 |
| Jul 14, 2026 | 628.95 | 629.00 | 610.70 | 618.90 | 618.90 | 0.48% | 28,708 |
| Jul 13, 2026 | 616.70 | 624.70 | 609.05 | 615.95 | 615.95 | 0.37% | 3,954 |
| Jul 10, 2026 | 620.95 | 625.20 | 610.85 | 613.70 | 613.70 | -0.24% | 12,664 |
| Jul 9, 2026 | 602.00 | 619.25 | 601.50 | 615.20 | 615.20 | 2.81% | 22,102 |
| Jul 8, 2026 | 605.00 | 607.95 | 590.30 | 598.40 | 598.40 | -2.14% | 8,252 |
| Jul 7, 2026 | 619.40 | 619.40 | 605.90 | 611.50 | 611.50 | -0.32% | 5,715 |
| Jul 6, 2026 | 600.25 | 619.15 | 596.10 | 613.45 | 613.45 | 1.58% | 49,017 |
| Jul 3, 2026 | 615.55 | 615.55 | 595.00 | 603.90 | 603.90 | -0.78% | 6,912 |
| Jul 2, 2026 | 616.00 | 622.55 | 606.30 | 611.65 | 608.65 | 0.23% | 7,993 |
| Jul 1, 2026 | 608.15 | 634.15 | 600.00 | 610.25 | 607.26 | 1.33% | 79,683 |
| Jun 30, 2026 | 575.60 | 610.50 | 575.60 | 602.25 | 599.30 | 4.82% | 44,657 |
| Jun 29, 2026 | 579.60 | 585.30 | 566.45 | 574.55 | 571.73 | 0.48% | 11,770 |
| Jun 25, 2026 | 573.55 | 577.45 | 571.20 | 571.80 | 569.00 | 0.56% | 6,093 |
| Jun 24, 2026 | 570.20 | 580.00 | 565.00 | 568.60 | 565.81 | 0.21% | 4,128 |
| Jun 23, 2026 | 580.40 | 586.45 | 565.25 | 567.40 | 564.62 | -1.50% | 7,782 |
| Jun 22, 2026 | 571.85 | 579.00 | 566.15 | 576.05 | 573.22 | 1.44% | 5,609 |
| Jun 19, 2026 | 565.80 | 579.20 | 563.20 | 567.85 | 565.06 | -0.58% | 5,840 |
| Jun 18, 2026 | 548.00 | 583.65 | 548.00 | 571.15 | 568.35 | 4.04% | 42,763 |
| Jun 17, 2026 | 552.00 | 556.45 | 547.70 | 548.95 | 546.26 | -0.76% | 7,367 |
| Jun 16, 2026 | 558.00 | 560.85 | 551.80 | 553.15 | 550.44 | -1.27% | 3,514 |
| Jun 15, 2026 | 559.95 | 562.00 | 552.35 | 560.25 | 557.50 | 1.72% | 12,478 |
| Jun 12, 2026 | 561.30 | 561.30 | 547.00 | 550.80 | 548.10 | 0.10% | 8,229 |