Welspun Enterprises Limited (BOM:532553)
India · Delayed Price · Currency is INR 449.00
+12.00 (2.75%)
At close: Apr 15, 2026
BOM:532553 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 448.20 | 466.05 | 448.20 | 459.10 | 459.10 | 2.44% | 2,423 |
| Mar 9, 2026 | 447.80 | 456.00 | 436.90 | 448.15 | 448.15 | -1.68% | 7,134 |
| Mar 6, 2026 | 450.05 | 464.15 | 450.05 | 455.80 | 455.80 | -1.33% | 195,340 |
| Mar 5, 2026 | 453.90 | 463.40 | 453.90 | 461.95 | 461.95 | 1.48% | 5,528 |
| Mar 4, 2026 | 451.05 | 468.95 | 451.05 | 455.20 | 455.20 | -3.30% | 2,844 |
| Mar 2, 2026 | 467.00 | 479.05 | 462.00 | 470.75 | 470.75 | -3.24% | 2,124 |
| Feb 27, 2026 | 484.80 | 493.60 | 481.10 | 486.50 | 486.50 | -1.09% | 2,360 |
| Feb 26, 2026 | 495.50 | 496.50 | 490.05 | 491.85 | 491.85 | -0.94% | 1,021 |
| Feb 25, 2026 | 500.20 | 502.10 | 493.00 | 496.50 | 496.50 | -0.86% | 1,848 |
| Feb 24, 2026 | 487.65 | 502.35 | 487.65 | 500.80 | 500.80 | 2.05% | 15,166 |
| Feb 23, 2026 | 499.00 | 501.80 | 488.30 | 490.75 | 490.75 | -1.63% | 10,438 |
| Feb 20, 2026 | 494.85 | 502.05 | 492.45 | 498.90 | 498.90 | 0.13% | 2,541 |
| Feb 19, 2026 | 502.60 | 502.60 | 495.95 | 498.25 | 498.25 | -0.99% | 1,446 |
| Feb 18, 2026 | 500.35 | 515.65 | 499.80 | 503.25 | 503.25 | 0.61% | 8,522 |
| Feb 17, 2026 | 501.15 | 508.10 | 495.70 | 500.20 | 500.20 | -0.08% | 946 |
| Feb 16, 2026 | 487.75 | 501.05 | 487.75 | 500.60 | 500.60 | 1.06% | 3,698 |
| Feb 13, 2026 | 499.05 | 499.80 | 493.65 | 495.35 | 495.35 | -1.98% | 591 |
| Feb 12, 2026 | 503.55 | 507.85 | 503.00 | 505.35 | 505.35 | -0.30% | 938 |
| Feb 11, 2026 | 515.00 | 515.20 | 501.65 | 506.85 | 506.85 | -1.57% | 4,830 |
| Feb 10, 2026 | 484.65 | 522.25 | 484.65 | 514.95 | 514.95 | 0.96% | 8,802 |
| Feb 9, 2026 | 502.10 | 511.35 | 499.60 | 510.05 | 510.05 | 1.45% | 9,427 |
| Feb 6, 2026 | 471.85 | 504.85 | 471.85 | 502.75 | 502.75 | 6.54% | 16,905 |
| Feb 5, 2026 | 458.95 | 479.95 | 457.00 | 471.90 | 471.90 | -1.25% | 13,001 |
| Feb 4, 2026 | 470.05 | 488.30 | 465.85 | 477.85 | 477.85 | 1.66% | 5,690 |
| Feb 3, 2026 | 529.95 | 529.95 | 467.10 | 470.05 | 470.05 | 1.00% | 11,755 |
| Feb 2, 2026 | 457.70 | 468.50 | 451.25 | 465.40 | 465.40 | 1.00% | 2,322 |
| Feb 1, 2026 | 472.30 | 475.35 | 454.10 | 460.80 | 460.80 | -2.93% | 375 |