Welspun Investments and Commercials Limited (BOM:533252)
India · Delayed Price · Currency is INR 1,943.55
+92.55 (5.00%)
At close: Aug 21, 2026
BOM:533252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,943.55 | 1,943.55 | 1,943.55 | 1,943.55 | 1,943.55 | 5.00% | 5 |
| Aug 20, 2026 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | -4.78% | 6,253 |
| Aug 19, 2026 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | -0.05% | 25 |
| Aug 17, 2026 | 1,760.00 | 1,944.90 | 1,760.00 | 1,944.90 | 1,944.90 | 4.99% | 30 |
| Aug 14, 2026 | 1,917.00 | 1,949.90 | 1,852.45 | 1,852.45 | 1,852.45 | -5.00% | 19 |
| Jul 29, 2026 | 1,949.90 | 1,949.90 | 1,949.90 | 1,949.90 | 1,949.90 | 2.63% | 5 |
| Jul 24, 2026 | 1,832.00 | 1,900.00 | 1,832.00 | 1,900.00 | 1,900.00 | 4.58% | 5 |
| Jul 22, 2026 | 1,839.60 | 1,839.60 | 1,809.10 | 1,816.75 | 1,816.75 | 3.70% | 34 |
| Jul 20, 2026 | 1,751.70 | 1,752.00 | 1,751.70 | 1,752.00 | 1,752.00 | -0.48% | 15 |
| Jul 17, 2026 | 1,760.50 | 1,760.50 | 1,760.50 | 1,760.50 | 1,760.50 | 5.00% | 4 |
| Jul 14, 2026 | 1,676.70 | 1,676.70 | 1,676.70 | 1,676.70 | 1,676.70 | 1.07% | 50 |
| Jul 8, 2026 | 1,611.10 | 1,659.10 | 1,611.10 | 1,659.00 | 1,659.00 | 4.99% | 19 |
| Jul 7, 2026 | 1,580.10 | 1,580.10 | 1,580.10 | 1,580.10 | 1,580.10 | - | 1 |
| Jul 1, 2026 | 1,580.10 | 1,580.10 | 1,580.10 | 1,580.10 | 1,580.10 | 0.58% | 1 |
| Jun 30, 2026 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | -4.97% | 3 |
| Jun 23, 2026 | 1,653.10 | 1,653.15 | 1,653.10 | 1,653.15 | 1,653.15 | -4.99% | 105 |
| Jun 19, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.24% | 1 |
| Jun 18, 2026 | 1,744.10 | 1,744.10 | 1,744.10 | 1,744.10 | 1,744.10 | 0.04% | 2 |
| Jun 17, 2026 | 1,743.45 | 1,743.45 | 1,743.45 | 1,743.45 | 1,743.45 | - | 1 |
| Jun 15, 2026 | 1,680.20 | 1,750.00 | 1,680.10 | 1,743.45 | 1,743.45 | -1.23% | 41 |
| Jun 12, 2026 | 1,765.20 | 1,765.20 | 1,765.20 | 1,765.20 | 1,765.20 | - | 25 |
| Jun 8, 2026 | 1,765.20 | 1,765.20 | 1,765.20 | 1,765.20 | 1,765.20 | 0.01% | 1 |
| Jun 5, 2026 | 1,757.50 | 1,765.10 | 1,757.50 | 1,765.00 | 1,765.00 | -4.59% | 37 |
| Jun 4, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.71% | 1 |
| Jun 1, 2026 | 1,921.90 | 1,921.90 | 1,881.00 | 1,901.45 | 1,901.45 | -1.11% | 2 |
| May 26, 2026 | 1,916.00 | 1,922.70 | 1,868.60 | 1,922.70 | 1,922.70 | -0.69% | 73 |
| May 25, 2026 | 1,948.65 | 1,948.65 | 1,918.00 | 1,936.15 | 1,936.15 | 1.35% | 56 |
| May 22, 2026 | 1,979.95 | 1,979.95 | 1,819.50 | 1,910.40 | 1,910.40 | 6.13% | 302 |
| May 21, 2026 | 1,829.10 | 1,829.10 | 1,800.10 | 1,800.10 | 1,800.10 | 0.01% | 9 |
| May 20, 2026 | 1,750.00 | 1,843.90 | 1,700.00 | 1,800.00 | 1,800.00 | - | 310 |
| May 19, 2026 | 1,852.65 | 1,885.80 | 1,800.00 | 1,800.00 | 1,800.00 | -0.65% | 445 |
| May 18, 2026 | 1,775.00 | 1,848.00 | 1,775.00 | 1,811.85 | 1,811.85 | 2.96% | 293 |
| May 15, 2026 | 1,735.05 | 1,775.00 | 1,735.05 | 1,759.75 | 1,759.75 | 1.70% | 41 |
| May 14, 2026 | 1,730.35 | 1,730.35 | 1,730.35 | 1,730.35 | 1,730.35 | 3.48% | 1 |
| May 13, 2026 | 1,669.00 | 1,712.00 | 1,650.00 | 1,672.15 | 1,672.15 | 1.34% | 358 |
| May 12, 2026 | 1,650.20 | 1,650.20 | 1,650.00 | 1,650.00 | 1,650.00 | -2.65% | 218 |
| May 11, 2026 | 1,660.00 | 1,699.95 | 1,660.00 | 1,694.85 | 1,694.85 | 3.97% | 172 |
| May 8, 2026 | 1,630.10 | 1,630.10 | 1,630.10 | 1,630.10 | 1,630.10 | -1.21% | 4 |
| May 7, 2026 | 1,660.50 | 1,669.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.93% | 14 |
| May 6, 2026 | 1,652.15 | 1,672.50 | 1,645.35 | 1,665.50 | 1,665.50 | 0.81% | 371 |
| May 5, 2026 | 1,545.00 | 1,666.50 | 1,545.00 | 1,652.15 | 1,652.15 | 12.77% | 870 |
| May 4, 2026 | 1,475.00 | 1,484.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.68% | 23 |
| Apr 30, 2026 | 1,498.00 | 1,498.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.60% | 24 |
| Apr 29, 2026 | 1,497.35 | 1,499.00 | 1,475.10 | 1,499.00 | 1,499.00 | -0.19% | 8 |
| Apr 27, 2026 | 1,332.45 | 1,505.00 | 1,332.45 | 1,501.90 | 1,501.90 | 5.40% | 343 |
| Apr 24, 2026 | 1,431.70 | 1,450.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.77% | 80 |
| Apr 23, 2026 | 1,436.05 | 1,436.05 | 1,436.05 | 1,436.05 | 1,436.05 | 0.78% | 6 |
| Apr 22, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.07% | 10 |
| Apr 21, 2026 | 1,350.00 | 1,445.00 | 1,350.00 | 1,426.05 | 1,426.05 | 5.63% | 351 |
| Apr 20, 2026 | 1,242.05 | 1,350.00 | 1,211.00 | 1,350.00 | 1,350.00 | 4.78% | 22 |