Welspun Investments and Commercials Limited (BOM:533252)
India · Delayed Price · Currency is INR 1,426.05
+76.05 (5.63%)
At close: Apr 21, 2026
BOM:533252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 1,327.00 | 1,327.00 | 1,288.40 | 1,288.40 | 1,288.40 | -3.05% | 8 |
| Apr 16, 2026 | 1,313.35 | 1,328.90 | 1,313.35 | 1,328.90 | 1,328.90 | 1.18% | 2 |
| Apr 15, 2026 | 1,358.80 | 1,358.80 | 1,300.00 | 1,313.35 | 1,313.35 | 6.78% | 131 |
| Apr 13, 2026 | 1,440.00 | 1,440.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 96 |
| Apr 9, 2026 | 1,172.35 | 1,230.00 | 1,172.35 | 1,230.00 | 1,230.00 | -1.89% | 32 |
| Apr 6, 2026 | 1,253.70 | 1,253.70 | 1,253.70 | 1,253.70 | 1,253.70 | -0.50% | 11 |
| Apr 2, 2026 | 1,275.00 | 1,275.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.02% | 3 |
| Apr 1, 2026 | 1,280.00 | 1,280.00 | 1,273.00 | 1,273.00 | 1,273.00 | 3.16% | 2 |
| Mar 30, 2026 | 1,250.00 | 1,253.00 | 1,233.95 | 1,233.95 | 1,233.95 | -2.15% | 232 |
| Mar 27, 2026 | 1,278.35 | 1,280.00 | 1,258.00 | 1,261.05 | 1,261.05 | -3.82% | 308 |
| Mar 25, 2026 | 1,291.00 | 1,329.00 | 1,252.00 | 1,311.10 | 1,311.10 | 1.64% | 997 |
| Mar 24, 2026 | 1,260.75 | 1,338.00 | 1,246.40 | 1,290.00 | 1,290.00 | 4.88% | 207 |
| Mar 23, 2026 | 1,268.75 | 1,268.75 | 1,175.85 | 1,230.00 | 1,230.00 | -3.05% | 928 |
| Mar 20, 2026 | 1,277.00 | 1,277.00 | 1,268.75 | 1,268.75 | 1,268.75 | -2.25% | 3 |
| Mar 18, 2026 | 1,275.00 | 1,339.00 | 1,275.00 | 1,298.00 | 1,298.00 | -4.77% | 9 |
| Mar 17, 2026 | 1,261.00 | 1,363.00 | 1,261.00 | 1,363.00 | 1,363.00 | 4.75% | 7 |
| Mar 16, 2026 | 1,262.00 | 1,311.00 | 1,262.00 | 1,301.25 | 1,301.25 | 1.97% | 7 |
| Mar 13, 2026 | 1,283.00 | 1,323.40 | 1,272.35 | 1,276.15 | 1,276.15 | -0.77% | 208 |
| 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 |