West Leisure Resorts Limited (BOM:538382)
India · Delayed Price · Currency is INR 72.00
-0.45 (-0.62%)
At close: Sep 4, 2026
West Leisure Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.91% | 52 |
| Jul 10, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.06% | 12 |
| Jul 9, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -0.01% | 11 |
| Jul 7, 2026 | 77.25 | 82.90 | 77.25 | 82.66 | 82.66 | 4.59% | 91 |
| 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 |