West Leisure Resorts Limited (BOM:538382)
India · Delayed Price · Currency is INR 72.71
-3.79 (-4.95%)
At close: Oct 27, 2026
West Leisure Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 72.90 | 80.00 | 72.68 | 72.71 | 72.71 | -4.95% | 254 |
| Oct 26, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -4.38% | 2 |
| Oct 23, 2026 | 76.05 | 80.00 | 76.05 | 80.00 | 80.00 | - | 3 |
| Oct 22, 2026 | 82.96 | 82.96 | 75.25 | 80.00 | 80.00 | 1.25% | 13 |
| Oct 21, 2026 | 83.00 | 83.80 | 79.00 | 79.01 | 79.01 | -1.00% | 218 |
| Oct 19, 2026 | 86.86 | 86.96 | 79.50 | 79.81 | 79.81 | -3.63% | 1,867 |
| Oct 16, 2026 | 82.75 | 82.82 | 82.75 | 82.82 | 82.82 | 4.99% | 1,219 |
| Oct 15, 2026 | 78.00 | 78.88 | 78.00 | 78.88 | 78.88 | 4.99% | 249 |
| Oct 14, 2026 | 75.00 | 75.13 | 75.00 | 75.13 | 75.13 | 4.99% | 114 |
| Oct 13, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 4.99% | 1 |
| Oct 9, 2026 | 71.00 | 75.00 | 68.10 | 68.16 | 68.16 | -4.58% | 3,093 |
| Oct 8, 2026 | 67.33 | 71.43 | 67.33 | 71.43 | 71.43 | 5.00% | 2,467 |
| Oct 5, 2026 | 68.00 | 68.03 | 68.00 | 68.03 | 68.03 | 0.04% | 2,711 |
| Oct 1, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.80% | 1 |
| Sep 28, 2026 | 72.00 | 72.00 | 66.80 | 66.80 | 66.80 | -2.91% | 15 |
| Sep 25, 2026 | 68.75 | 68.80 | 68.75 | 68.80 | 68.80 | 0.07% | 42 |
| Sep 24, 2026 | 68.51 | 71.85 | 68.51 | 68.75 | 68.75 | -4.38% | 1,063 |
| Sep 23, 2026 | 66.51 | 71.90 | 66.51 | 71.90 | 71.90 | 4.96% | 1,402 |
| Sep 22, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -4.66% | 30 |
| Sep 18, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 1.04% | 4 |
| Sep 16, 2026 | 67.20 | 71.85 | 65.25 | 71.11 | 71.11 | 3.81% | 2,831 |
| Sep 15, 2026 | 69.02 | 69.02 | 68.40 | 68.50 | 68.50 | -4.86% | 2,401 |
| Sep 7, 2026 | 72.00 | 72.00 | 68.50 | 72.00 | 72.00 | - | 252 |
| Sep 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.62% | 20 |
| Sep 3, 2026 | 69.00 | 72.45 | 69.00 | 72.45 | 72.45 | 2.04% | 14 |
| Sep 1, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.00% | 33 |
| Aug 31, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.15% | 1 |
| Aug 27, 2026 | 72.30 | 72.45 | 72.30 | 72.34 | 72.34 | 4.84% | 16 |
| Aug 26, 2026 | 72.00 | 72.30 | 69.00 | 69.00 | 69.00 | 0.17% | 127 |
| Aug 25, 2026 | 73.00 | 73.00 | 68.88 | 68.88 | 68.88 | -4.99% | 136 |
| Aug 24, 2026 | 76.30 | 76.30 | 72.01 | 72.50 | 72.50 | -4.34% | 160 |
| Aug 21, 2026 | 73.00 | 75.80 | 70.54 | 75.79 | 75.79 | 2.07% | 149 |
| Aug 20, 2026 | 74.30 | 74.30 | 73.98 | 74.25 | 74.25 | -4.65% | 18 |
| Aug 14, 2026 | 77.30 | 78.00 | 77.30 | 77.87 | 77.87 | 3.83% | 100 |
| Aug 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Aug 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -3.66% | 5 |
| Aug 11, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 1.76% | 25 |
| Aug 10, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | -0.57% | 15 |
| Aug 7, 2026 | 76.95 | 76.95 | 76.94 | 76.94 | 76.94 | 4.61% | 75 |
| Aug 6, 2026 | 81.00 | 81.00 | 73.44 | 73.55 | 73.55 | -4.85% | 2,036 |
| Aug 5, 2026 | 78.00 | 78.00 | 77.30 | 77.30 | 77.30 | -2.83% | 24 |
| Aug 4, 2026 | 80.00 | 80.00 | 79.55 | 79.55 | 79.55 | - | 68 |
| Aug 3, 2026 | 81.30 | 81.30 | 79.55 | 79.55 | 79.55 | -4.96% | 130 |
| Jul 31, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - | 3 |
| Jul 23, 2026 | 88.25 | 88.25 | 83.70 | 83.70 | 83.70 | -4.98% | 22 |
| Jul 20, 2026 | 88.09 | 88.35 | 88.09 | 88.09 | 88.09 | -4.99% | 17 |
| Jul 17, 2026 | 97.59 | 97.59 | 92.72 | 92.72 | 92.72 | -4.99% | 342 |
| Jul 16, 2026 | 97.00 | 97.64 | 90.00 | 97.59 | 97.59 | 4.94% | 283 |
| Jul 15, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 4.55% | 91 |
| Jul 14, 2026 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 4.65% | 25 |