Welspun Enterprises Limited (BOM:532553)
India · Delayed Price · Currency is INR 504.80
+4.10 (0.82%)
At close: May 26, 2026
BOM:532553 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 498.35 | 513.85 | 494.95 | 504.80 | 504.80 | 0.82% | 11,902 |
| May 25, 2026 | 505.35 | 510.95 | 499.00 | 500.70 | 500.70 | -0.97% | 4,270 |
| May 22, 2026 | 493.00 | 515.00 | 490.05 | 505.60 | 505.60 | 1.77% | 9,086 |
| May 21, 2026 | 485.70 | 502.60 | 485.70 | 496.80 | 496.80 | 2.20% | 13,551 |
| May 20, 2026 | 485.15 | 491.90 | 481.55 | 486.10 | 486.10 | -1.65% | 8,237 |
| May 19, 2026 | 485.65 | 498.25 | 485.65 | 494.25 | 494.25 | 0.91% | 7,529 |
| May 18, 2026 | 505.35 | 505.35 | 483.00 | 489.80 | 489.80 | -4.05% | 12,044 |
| May 15, 2026 | 529.85 | 530.00 | 506.00 | 510.50 | 510.50 | -1.54% | 27,180 |
| May 14, 2026 | 503.60 | 526.00 | 503.60 | 518.50 | 518.50 | 2.96% | 15,070 |
| May 13, 2026 | 481.00 | 507.75 | 459.10 | 503.60 | 503.60 | 3.26% | 9,266 |
| May 12, 2026 | 508.00 | 512.10 | 485.85 | 487.70 | 487.70 | -4.47% | 5,156 |
| May 11, 2026 | 519.00 | 521.75 | 508.65 | 510.50 | 510.50 | -2.14% | 11,992 |
| May 8, 2026 | 526.00 | 530.60 | 520.05 | 521.65 | 521.65 | -0.44% | 8,064 |
| May 7, 2026 | 531.95 | 536.00 | 523.00 | 523.95 | 523.95 | -0.61% | 16,337 |
| May 6, 2026 | 531.40 | 531.40 | 516.30 | 527.15 | 527.15 | 1.03% | 9,037 |
| May 5, 2026 | 524.55 | 532.45 | 516.00 | 521.75 | 521.75 | -1.10% | 12,022 |
| May 4, 2026 | 529.15 | 544.65 | 522.00 | 527.55 | 527.55 | 0.93% | 49,229 |
| Apr 30, 2026 | 550.65 | 559.95 | 521.30 | 522.70 | 522.70 | -3.51% | 92,465 |
| Apr 29, 2026 | 522.65 | 545.00 | 521.60 | 541.70 | 541.70 | 4.75% | 72,784 |
| Apr 28, 2026 | 524.95 | 531.50 | 516.00 | 517.15 | 517.15 | -1.46% | 24,747 |
| Apr 27, 2026 | 501.80 | 530.20 | 501.80 | 524.80 | 524.80 | 3.95% | 66,856 |
| Apr 24, 2026 | 507.85 | 510.90 | 497.90 | 504.85 | 504.85 | -0.59% | 8,890 |
| Apr 23, 2026 | 502.95 | 523.00 | 502.95 | 507.85 | 507.85 | -1.00% | 27,084 |
| Apr 22, 2026 | 487.20 | 520.00 | 485.45 | 513.00 | 513.00 | 4.88% | 44,239 |
| Apr 21, 2026 | 480.00 | 492.45 | 477.60 | 489.15 | 489.15 | 1.47% | 5,214 |
| Apr 20, 2026 | 492.95 | 493.00 | 472.90 | 482.05 | 482.05 | -0.33% | 13,814 |
| Apr 17, 2026 | 471.10 | 485.05 | 466.00 | 483.65 | 483.65 | 3.80% | 9,298 |
| Apr 16, 2026 | 455.00 | 468.20 | 451.70 | 465.95 | 465.95 | 3.78% | 12,630 |
| Apr 15, 2026 | 441.00 | 461.00 | 441.00 | 449.00 | 449.00 | 2.75% | 14,529 |
| Apr 13, 2026 | 435.55 | 441.30 | 434.00 | 437.00 | 437.00 | -1.28% | 2,549 |
| Apr 10, 2026 | 436.90 | 454.35 | 436.90 | 442.65 | 442.65 | 1.97% | 12,878 |
| Apr 9, 2026 | 447.00 | 451.05 | 432.10 | 434.10 | 434.10 | -3.25% | 3,122 |
| Apr 8, 2026 | 454.00 | 455.90 | 440.20 | 448.70 | 448.70 | 2.10% | 14,285 |
| Apr 7, 2026 | 443.65 | 443.65 | 436.60 | 439.45 | 439.45 | -0.60% | 1,271 |
| Apr 6, 2026 | 442.05 | 444.70 | 430.80 | 442.10 | 442.10 | 0.50% | 5,042 |
| Apr 2, 2026 | 432.00 | 441.50 | 428.60 | 439.90 | 439.90 | 0.41% | 1,109 |
| Apr 1, 2026 | 429.30 | 441.00 | 429.30 | 438.10 | 438.10 | 5.46% | 3,188 |
| Mar 30, 2026 | 418.85 | 431.60 | 412.50 | 415.40 | 415.40 | -3.29% | 11,358 |
| Mar 27, 2026 | 437.85 | 442.00 | 422.90 | 429.55 | 429.55 | -4.05% | 8,386 |
| Mar 25, 2026 | 445.00 | 459.15 | 442.50 | 447.70 | 447.70 | 0.91% | 8,619 |
| Mar 24, 2026 | 434.90 | 449.80 | 434.90 | 443.65 | 443.65 | 2.94% | 3,703 |
| Mar 23, 2026 | 451.40 | 452.80 | 427.00 | 431.00 | 431.00 | -6.24% | 10,171 |
| Mar 20, 2026 | 461.60 | 468.75 | 456.50 | 459.70 | 459.70 | 0.69% | 4,948 |
| Mar 19, 2026 | 462.35 | 470.90 | 455.50 | 456.55 | 456.55 | -2.22% | 2,610 |
| Mar 18, 2026 | 468.70 | 475.00 | 464.55 | 466.90 | 466.90 | 0.58% | 21,012 |
| Mar 17, 2026 | 461.20 | 465.00 | 458.75 | 464.20 | 464.20 | 0.65% | 1,685 |
| Mar 16, 2026 | 391.20 | 467.90 | 391.20 | 461.20 | 461.20 | -2.21% | 2,553 |
| Mar 13, 2026 | 466.00 | 472.60 | 462.35 | 471.60 | 471.60 | 0.01% | 739 |
| Mar 12, 2026 | 467.15 | 476.65 | 454.70 | 471.55 | 471.55 | -1.87% | 4,220 |
| Mar 11, 2026 | 459.20 | 483.00 | 459.20 | 480.55 | 480.55 | 4.67% | 4,459 |