Welspun Enterprises Limited (BOM:532553)
India · Delayed Price · Currency is INR 718.60
-5.15 (-0.71%)
At close: Oct 6, 2026
BOM:532553 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 715.65 | 749.35 | 713.45 | 742.25 | 742.25 | 3.29% | 15,733 |
| Oct 6, 2026 | 740.00 | 740.00 | 713.30 | 718.60 | 718.60 | -0.71% | 12,419 |
| Oct 5, 2026 | 735.00 | 735.30 | 718.00 | 723.75 | 723.75 | 0.40% | 12,502 |
| Oct 1, 2026 | 736.70 | 748.70 | 716.15 | 720.90 | 720.90 | -3.08% | 37,835 |
| Sep 30, 2026 | 742.85 | 763.40 | 740.10 | 743.80 | 743.80 | -0.05% | 5,395 |
| Sep 29, 2026 | 749.00 | 766.00 | 736.05 | 744.20 | 744.20 | -0.76% | 9,452 |
| Sep 28, 2026 | 759.95 | 759.95 | 734.55 | 749.90 | 749.90 | -0.57% | 5,575 |
| Sep 25, 2026 | 749.00 | 765.95 | 746.10 | 754.20 | 754.20 | 0.74% | 8,492 |
| Sep 24, 2026 | 777.95 | 777.95 | 744.65 | 748.65 | 748.65 | -3.29% | 12,402 |
| Sep 23, 2026 | 785.00 | 790.00 | 768.35 | 774.15 | 774.15 | -1.28% | 25,453 |
| Sep 22, 2026 | 789.45 | 800.00 | 778.05 | 784.20 | 784.20 | -0.13% | 16,145 |
| Sep 21, 2026 | 826.20 | 840.85 | 772.70 | 785.20 | 785.20 | -4.92% | 752,794 |
| Sep 18, 2026 | 783.75 | 837.95 | 773.75 | 825.80 | 825.80 | 6.05% | 37,448 |
| Sep 17, 2026 | 772.80 | 784.00 | 760.00 | 778.70 | 778.70 | 1.31% | 8,445 |
| Sep 16, 2026 | 738.00 | 770.30 | 728.10 | 768.65 | 768.65 | 4.00% | 9,543 |
| Sep 15, 2026 | 789.25 | 801.25 | 727.65 | 739.10 | 739.10 | -5.58% | 30,996 |
| Sep 11, 2026 | 797.25 | 797.25 | 777.20 | 782.75 | 782.75 | -1.96% | 9,609 |
| Sep 10, 2026 | 789.95 | 802.00 | 779.00 | 798.40 | 798.40 | 2.04% | 8,459 |
| Sep 9, 2026 | 795.25 | 795.25 | 775.60 | 782.45 | 782.45 | -0.89% | 12,049 |
| Sep 8, 2026 | 784.90 | 800.05 | 779.55 | 789.50 | 789.50 | -0.50% | 13,845 |
| Sep 7, 2026 | 815.85 | 815.85 | 774.00 | 793.45 | 793.45 | -2.40% | 35,264 |
| Sep 4, 2026 | 764.40 | 824.80 | 762.00 | 813.00 | 813.00 | 6.23% | 128,347 |
| Sep 3, 2026 | 752.15 | 767.75 | 733.50 | 765.35 | 765.35 | 3.21% | 61,411 |
| Sep 2, 2026 | 706.45 | 744.10 | 674.50 | 741.55 | 741.55 | 4.99% | 51,358 |
| Sep 1, 2026 | 682.25 | 711.00 | 676.55 | 706.30 | 706.30 | 2.68% | 30,708 |
| Aug 31, 2026 | 694.55 | 695.00 | 665.05 | 687.85 | 687.85 | 2.50% | 25,036 |
| Aug 28, 2026 | 677.35 | 685.00 | 661.70 | 671.05 | 671.05 | -0.93% | 18,068 |
| Aug 27, 2026 | 690.05 | 695.05 | 675.00 | 677.35 | 677.35 | -2.07% | 14,858 |
| Aug 26, 2026 | 660.70 | 697.65 | 650.00 | 691.65 | 691.65 | 4.49% | 95,931 |
| Aug 25, 2026 | 654.25 | 670.00 | 642.90 | 661.90 | 661.90 | 2.25% | 46,522 |
| Aug 24, 2026 | 630.10 | 652.50 | 623.00 | 647.35 | 647.35 | 2.56% | 29,547 |
| 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% | 22,999 |
| 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 |