Welspun Investments and Commercials Limited (BOM:533252)
India · Delayed Price · Currency is INR 1,286.00
-0.05 (-0.00%)
At close: Mar 11, 2026
BOM:533252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1,285.00 | 1,288.00 | 1,269.00 | 1,286.00 | 1,286.00 | - | 353 |
| Mar 10, 2026 | 1,241.00 | 1,286.05 | 1,241.00 | 1,286.05 | 1,286.05 | 3.63% | 372 |
| Mar 9, 2026 | 1,285.00 | 1,285.00 | 1,232.00 | 1,241.00 | 1,241.00 | -3.42% | 211 |
| Mar 6, 2026 | 1,342.75 | 1,342.75 | 1,230.00 | 1,285.00 | 1,285.00 | 0.59% | 286 |
| Mar 5, 2026 | 1,276.00 | 1,277.40 | 1,276.00 | 1,277.40 | 1,277.40 | 2.31% | 16 |
| Mar 4, 2026 | 1,248.55 | 1,248.55 | 1,248.50 | 1,248.50 | 1,248.50 | 2.08% | 7 |
| Feb 26, 2026 | 1,333.25 | 1,333.25 | 1,223.05 | 1,223.05 | 1,223.05 | -1.53% | 4 |
| Feb 25, 2026 | 1,253.40 | 1,255.45 | 1,242.00 | 1,242.00 | 1,242.00 | -4.83% | 8 |
| Feb 23, 2026 | 1,256.90 | 1,305.00 | 1,256.00 | 1,305.00 | 1,305.00 | 2.43% | 19 |
| Feb 20, 2026 | 1,260.10 | 1,279.00 | 1,203.00 | 1,274.00 | 1,274.00 | -2.00% | 13 |
| Feb 18, 2026 | 1,300.05 | 1,300.05 | 1,300.00 | 1,300.05 | 1,300.05 | -3.50% | 21 |
| Feb 17, 2026 | 1,292.15 | 1,347.35 | 1,292.15 | 1,347.20 | 1,347.20 | 6.11% | 17 |
| Feb 16, 2026 | 1,300.00 | 1,300.00 | 1,269.60 | 1,269.60 | 1,269.60 | -2.34% | 107 |
| Feb 13, 2026 | 1,598.00 | 1,598.00 | 1,292.00 | 1,300.00 | 1,300.00 | -2.70% | 112 |
| Feb 11, 2026 | 1,336.05 | 1,336.05 | 1,336.05 | 1,336.05 | 1,336.05 | - | 7 |
| Feb 10, 2026 | 1,370.00 | 1,370.00 | 1,336.00 | 1,336.05 | 1,336.05 | 0.15% | 18 |
| Feb 9, 2026 | 1,200.05 | 1,337.00 | 1,200.05 | 1,334.00 | 1,334.00 | 3.69% | 81 |
| Feb 6, 2026 | 1,286.55 | 1,286.55 | 1,286.55 | 1,286.55 | 1,286.55 | - | 1 |
| Feb 5, 2026 | 1,379.05 | 1,379.05 | 1,285.30 | 1,286.55 | 1,286.55 | -4.84% | 13 |
| Feb 4, 2026 | 1,283.00 | 1,352.00 | 1,283.00 | 1,352.00 | 1,352.00 | 6.16% | 10 |
| Feb 3, 2026 | 1,273.00 | 1,289.15 | 1,273.00 | 1,273.60 | 1,273.60 | 6.11% | 52 |
| Feb 2, 2026 | 1,235.00 | 1,235.00 | 1,200.25 | 1,200.25 | 1,200.25 | -3.28% | 7 |
| Jan 30, 2026 | 1,202.55 | 1,241.00 | 1,202.55 | 1,241.00 | 1,241.00 | -3.12% | 2 |
| Jan 29, 2026 | 1,244.00 | 1,299.00 | 1,244.00 | 1,281.00 | 1,281.00 | 5.09% | 101 |
| Jan 27, 2026 | 1,200.00 | 1,218.90 | 1,200.00 | 1,218.90 | 1,218.90 | -0.45% | 6 |
| Jan 22, 2026 | 1,125.85 | 1,229.05 | 1,097.70 | 1,224.35 | 1,224.35 | 0.60% | 225 |
| Jan 21, 2026 | 1,184.20 | 1,217.00 | 1,184.20 | 1,217.00 | 1,217.00 | 1.21% | 104 |
| Jan 20, 2026 | 1,270.65 | 1,270.65 | 1,194.20 | 1,202.50 | 1,202.50 | -3.61% | 5 |
| Jan 16, 2026 | 1,244.00 | 1,252.50 | 1,244.00 | 1,247.60 | 1,247.60 | 0.31% | 17 |
| Jan 14, 2026 | 1,200.25 | 1,243.70 | 1,170.25 | 1,243.70 | 1,243.70 | 0.30% | 375 |
| Jan 13, 2026 | 1,283.10 | 1,283.10 | 1,240.00 | 1,240.00 | 1,240.00 | -0.49% | 102 |
| Jan 12, 2026 | 1,246.05 | 1,246.05 | 1,246.05 | 1,246.05 | 1,246.05 | -1.53% | 50 |
| Jan 9, 2026 | 1,227.95 | 1,277.25 | 1,197.25 | 1,265.35 | 1,265.35 | 1.01% | 739 |
| Jan 8, 2026 | 1,259.40 | 1,259.40 | 1,227.95 | 1,252.70 | 1,252.70 | 0.16% | 40 |
| Jan 7, 2026 | 1,248.00 | 1,253.20 | 1,248.00 | 1,250.65 | 1,250.65 | -0.62% | 87 |
| Jan 6, 2026 | 1,266.40 | 1,266.40 | 1,248.00 | 1,258.45 | 1,258.45 | -1.27% | 19 |
| Jan 5, 2026 | 1,300.00 | 1,300.00 | 1,270.00 | 1,274.70 | 1,274.70 | -3.43% | 31 |
| Jan 2, 2026 | 1,355.90 | 1,355.90 | 1,320.00 | 1,320.00 | 1,320.00 | -1.93% | 43 |
| Jan 1, 2026 | 1,357.50 | 1,357.50 | 1,335.00 | 1,346.00 | 1,346.00 | -1.60% | 36 |
| Dec 31, 2025 | 1,353.20 | 1,386.00 | 1,351.25 | 1,367.90 | 1,367.90 | 1.28% | 302 |
| Dec 30, 2025 | 1,340.20 | 1,362.05 | 1,329.00 | 1,350.65 | 1,350.65 | -0.64% | 134 |
| Dec 29, 2025 | 1,349.00 | 1,382.15 | 1,326.65 | 1,359.40 | 1,359.40 | 0.86% | 398 |
| Dec 26, 2025 | 1,377.50 | 1,394.70 | 1,342.00 | 1,347.85 | 1,347.85 | 0.34% | 259 |
| Dec 24, 2025 | 1,379.20 | 1,411.35 | 1,339.00 | 1,343.30 | 1,343.30 | -0.35% | 249 |
| Dec 23, 2025 | 1,359.00 | 1,359.00 | 1,336.65 | 1,348.00 | 1,348.00 | -1.70% | 85 |
| Dec 22, 2025 | 1,397.00 | 1,405.10 | 1,359.00 | 1,371.35 | 1,371.35 | 0.91% | 29 |
| Dec 19, 2025 | 1,400.90 | 1,414.00 | 1,359.00 | 1,359.00 | 1,359.00 | -1.45% | 86 |
| Dec 18, 2025 | 1,397.40 | 1,411.00 | 1,357.10 | 1,379.00 | 1,379.00 | -1.32% | 97 |
| Dec 17, 2025 | 1,479.40 | 1,479.40 | 1,355.20 | 1,397.40 | 1,397.40 | -5.54% | 1,292 |
| Dec 16, 2025 | 1,340.00 | 1,547.95 | 1,340.00 | 1,479.40 | 1,479.40 | 12.48% | 4,182 |