West Leisure Resorts Limited (BOM:538382)
India · Delayed Price · Currency is INR 79.03
-2.17 (-2.67%)
At close: Jun 30, 2026
West Leisure Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 79.00 | 84.30 | 78.35 | 79.03 | 79.03 | -2.67% | 305 |
| Jun 29, 2026 | 81.20 | 81.21 | 81.20 | 81.20 | 81.20 | -4.36% | 62 |
| Jun 25, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 0.56% | 1 |
| Jun 24, 2026 | 82.50 | 85.60 | 80.43 | 84.43 | 84.43 | 2.59% | 222 |
| Jun 23, 2026 | 82.30 | 82.33 | 82.30 | 82.30 | 82.30 | -3.91% | 7 |
| Jun 22, 2026 | 90.50 | 90.50 | 85.65 | 85.65 | 85.65 | -4.99% | 340 |
| Jun 19, 2026 | 85.95 | 90.15 | 85.75 | 90.15 | 90.15 | 4.89% | 7 |
| Jun 17, 2026 | 90.75 | 90.75 | 85.95 | 85.95 | 85.95 | -4.50% | 7 |
| Jun 16, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 4.65% | 1 |
| Jun 15, 2026 | 93.60 | 93.60 | 86.00 | 86.00 | 86.00 | -4.34% | 2 |
| Jun 12, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 4.93% | 365 |
| Jun 11, 2026 | 85.30 | 89.90 | 81.37 | 85.68 | 85.68 | 0.04% | 215 |
| Jun 9, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | -4.83% | 1 |
| Jun 8, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 11 |
| Jun 5, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 2 |
| Jun 4, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 5 |
| Jun 3, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 4.29% | 1 |
| May 26, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -1.37% | 9 |
| May 19, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -4.89% | 2 |
| May 14, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.74% | 4 |
| May 11, 2026 | 94.94 | 94.94 | 89.30 | 90.43 | 90.43 | -3.23% | 5 |
| May 8, 2026 | 86.20 | 94.28 | 86.20 | 93.45 | 93.45 | 4.06% | 616 |
| May 7, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - | 10 |
| May 6, 2026 | 86.20 | 89.80 | 85.75 | 89.80 | 89.80 | 4.36% | 113 |
| May 5, 2026 | 85.75 | 89.95 | 85.75 | 86.05 | 86.05 | -0.75% | 37 |
| May 4, 2026 | 85.95 | 89.99 | 85.95 | 86.70 | 86.70 | 1.16% | 9 |
| Apr 30, 2026 | 85.70 | 85.75 | 85.70 | 85.71 | 85.71 | -3.70% | 69 |
| Apr 29, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -4.81% | 102 |
| Apr 28, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.32% | 15 |
| Apr 27, 2026 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 4.72% | 1 |
| Apr 24, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 50 |
| Apr 23, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -2.37% | 102 |
| Apr 22, 2026 | 95.96 | 95.96 | 91.16 | 91.16 | 91.16 | -4.99% | 578 |
| Apr 20, 2026 | 106.05 | 106.05 | 95.95 | 95.95 | 95.95 | -5.00% | 373 |
| Apr 17, 2026 | 94.45 | 101.00 | 94.45 | 101.00 | 101.00 | 4.79% | 2 |
| Apr 16, 2026 | 92.00 | 96.38 | 92.00 | 96.38 | 96.38 | 4.76% | 60 |
| Apr 15, 2026 | 84.30 | 92.00 | 84.30 | 92.00 | 92.00 | 4.78% | 28 |
| Apr 13, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 0.91% | 201 |
| Apr 10, 2026 | 91.00 | 91.00 | 87.00 | 87.01 | 87.01 | -4.38% | 117 |
| Apr 9, 2026 | 95.67 | 95.67 | 91.00 | 91.00 | 91.00 | -4.88% | 11 |
| Apr 8, 2026 | 95.49 | 95.67 | 86.73 | 95.67 | 95.67 | 4.99% | 207 |
| Apr 7, 2026 | 98.45 | 98.45 | 91.01 | 91.12 | 91.12 | -2.96% | 202 |
| Apr 6, 2026 | 93.90 | 93.90 | 87.01 | 93.90 | 93.90 | 4.95% | 211 |
| Apr 2, 2026 | 90.00 | 90.00 | 89.42 | 89.47 | 89.47 | 4.07% | 288 |
| Apr 1, 2026 | 89.64 | 89.64 | 81.90 | 85.97 | 85.97 | 0.69% | 155 |
| Mar 30, 2026 | 81.45 | 85.38 | 81.45 | 85.38 | 85.38 | 4.79% | 877 |
| Mar 27, 2026 | 81.50 | 81.51 | 81.48 | 81.48 | 81.48 | -0.04% | 60 |
| Mar 25, 2026 | 79.50 | 82.88 | 79.50 | 81.51 | 81.51 | 2.46% | 794 |
| Mar 24, 2026 | 80.95 | 84.30 | 76.39 | 79.55 | 79.55 | -1.00% | 1,052 |
| Mar 23, 2026 | 80.40 | 80.40 | 80.31 | 80.35 | 80.35 | -3.56% | 851 |