Websol Energy System Limited (NSE:WEBELSOLAR)
India · Delayed Price · Currency is INR 1,320.60
-22.80 (-1.70%)
Sep 3, 2025, 3:30 PM IST
Websol Energy System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,340.00 | 1,340.00 | 1,315.50 | 1,320.60 | 1,320.60 | -1.70% | 133,439 |
| Sep 2, 2025 | 1,408.10 | 1,415.00 | 1,325.00 | 1,343.40 | 1,343.40 | -0.02% | 388,809 |
| Sep 1, 2025 | 1,340.00 | 1,358.10 | 1,322.60 | 1,343.70 | 1,343.70 | 0.99% | 199,643 |
| Aug 29, 2025 | 1,305.10 | 1,336.90 | 1,303.00 | 1,330.50 | 1,330.50 | 3.03% | 256,610 |
| Aug 28, 2025 | 1,302.00 | 1,350.00 | 1,277.60 | 1,291.40 | 1,291.40 | 3.05% | 410,285 |
| Aug 26, 2025 | 1,288.90 | 1,297.40 | 1,250.00 | 1,253.20 | 1,253.20 | -3.09% | 180,598 |
| Aug 25, 2025 | 1,322.40 | 1,328.90 | 1,287.80 | 1,293.20 | 1,293.20 | -2.43% | 171,482 |
| Aug 22, 2025 | 1,318.30 | 1,349.00 | 1,308.60 | 1,325.40 | 1,325.40 | 0.84% | 152,983 |
| Aug 21, 2025 | 1,359.60 | 1,366.00 | 1,310.00 | 1,314.30 | 1,314.30 | -2.57% | 170,019 |
| Aug 20, 2025 | 1,316.00 | 1,390.00 | 1,297.80 | 1,349.00 | 1,349.00 | 2.73% | 348,922 |
| Aug 19, 2025 | 1,329.70 | 1,345.00 | 1,301.30 | 1,313.20 | 1,313.20 | -0.60% | 204,032 |
| Aug 18, 2025 | 1,403.90 | 1,404.00 | 1,310.20 | 1,321.10 | 1,321.10 | -2.75% | 280,108 |
| Aug 14, 2025 | 1,419.60 | 1,425.10 | 1,348.50 | 1,358.40 | 1,358.40 | -3.32% | 245,522 |
| Aug 13, 2025 | 1,431.60 | 1,433.00 | 1,376.00 | 1,405.00 | 1,405.00 | -1.24% | 343,849 |
| Aug 12, 2025 | 1,539.90 | 1,573.00 | 1,401.60 | 1,422.60 | 1,422.60 | -1.77% | 1,012,557 |
| Aug 11, 2025 | 1,355.00 | 1,448.30 | 1,308.30 | 1,448.30 | 1,448.30 | 9.99% | 426,310 |
| Aug 8, 2025 | 1,262.90 | 1,345.00 | 1,250.00 | 1,316.70 | 1,316.70 | 5.78% | 295,498 |
| Aug 7, 2025 | 1,219.90 | 1,264.90 | 1,205.10 | 1,244.80 | 1,244.80 | 1.34% | 210,438 |
| Aug 6, 2025 | 1,259.80 | 1,278.00 | 1,222.20 | 1,228.40 | 1,228.40 | -2.49% | 125,273 |
| Aug 5, 2025 | 1,237.90 | 1,298.90 | 1,237.90 | 1,259.80 | 1,259.80 | -0.42% | 100,371 |
| Aug 4, 2025 | 1,253.00 | 1,289.80 | 1,210.20 | 1,265.10 | 1,265.10 | -0.32% | 168,282 |
| Aug 1, 2025 | 1,340.00 | 1,356.00 | 1,269.10 | 1,269.10 | 1,269.10 | -5.00% | 292,672 |
| Jul 31, 2025 | 1,341.50 | 1,369.10 | 1,326.00 | 1,335.90 | 1,335.90 | -2.90% | 141,318 |
| Jul 30, 2025 | 1,403.80 | 1,403.80 | 1,355.00 | 1,375.80 | 1,375.80 | -0.86% | 101,830 |
| Jul 29, 2025 | 1,344.90 | 1,408.90 | 1,340.00 | 1,387.80 | 1,387.80 | 3.42% | 160,149 |
| Jul 28, 2025 | 1,381.90 | 1,399.90 | 1,332.40 | 1,341.90 | 1,341.90 | -2.79% | 111,117 |
| Jul 25, 2025 | 1,402.00 | 1,416.90 | 1,365.00 | 1,380.40 | 1,380.40 | -1.90% | 137,304 |
| Jul 24, 2025 | 1,424.00 | 1,434.10 | 1,395.20 | 1,407.10 | 1,407.10 | -1.19% | 89,857 |
| Jul 23, 2025 | 1,429.00 | 1,438.00 | 1,393.90 | 1,424.00 | 1,424.00 | 0.13% | 196,321 |
| Jul 22, 2025 | 1,435.00 | 1,465.60 | 1,413.60 | 1,422.10 | 1,422.10 | -0.04% | 300,883 |
| Jul 21, 2025 | 1,362.00 | 1,429.80 | 1,346.30 | 1,422.60 | 1,422.60 | 4.46% | 282,088 |
| Jul 18, 2025 | 1,376.00 | 1,400.00 | 1,350.00 | 1,361.80 | 1,361.80 | -1.39% | 190,191 |
| Jul 17, 2025 | 1,396.80 | 1,413.00 | 1,370.30 | 1,381.00 | 1,381.00 | -0.40% | 128,496 |
| Jul 16, 2025 | 1,389.00 | 1,417.00 | 1,357.10 | 1,386.50 | 1,386.50 | 0.92% | 311,597 |
| Jul 15, 2025 | 1,317.40 | 1,373.80 | 1,310.40 | 1,373.80 | 1,373.80 | 5.00% | 400,189 |
| Jul 14, 2025 | 1,310.90 | 1,326.70 | 1,287.10 | 1,308.40 | 1,308.40 | 1.39% | 176,292 |
| Jul 11, 2025 | 1,321.90 | 1,324.80 | 1,282.20 | 1,290.40 | 1,290.40 | -2.38% | 104,674 |
| Jul 10, 2025 | 1,305.00 | 1,342.80 | 1,299.00 | 1,321.90 | 1,321.90 | 2.02% | 160,541 |
| Jul 9, 2025 | 1,300.00 | 1,309.50 | 1,292.10 | 1,295.70 | 1,295.70 | 0.38% | 76,334 |
| Jul 8, 2025 | 1,277.50 | 1,314.50 | 1,268.20 | 1,290.80 | 1,290.80 | 0.55% | 107,621 |
| Jul 7, 2025 | 1,323.00 | 1,329.80 | 1,274.20 | 1,283.70 | 1,283.70 | -2.98% | 121,806 |
| Jul 4, 2025 | 1,321.50 | 1,332.00 | 1,310.00 | 1,323.10 | 1,323.10 | 0.32% | 79,258 |
| Jul 3, 2025 | 1,324.80 | 1,340.00 | 1,304.00 | 1,318.90 | 1,318.90 | -0.42% | 90,153 |
| Jul 2, 2025 | 1,348.90 | 1,349.00 | 1,318.90 | 1,324.40 | 1,324.40 | -0.83% | 77,371 |
| Jul 1, 2025 | 1,324.00 | 1,344.20 | 1,296.00 | 1,335.50 | 1,335.50 | 2.24% | 105,878 |
| Jun 30, 2025 | 1,322.00 | 1,338.50 | 1,295.10 | 1,306.30 | 1,306.30 | -0.84% | 113,462 |
| Jun 27, 2025 | 1,364.00 | 1,364.00 | 1,310.70 | 1,317.30 | 1,317.30 | -2.52% | 141,636 |
| Jun 26, 2025 | 1,390.00 | 1,390.40 | 1,330.00 | 1,351.40 | 1,351.40 | 2.05% | 335,953 |
| Jun 25, 2025 | 1,271.00 | 1,324.20 | 1,271.00 | 1,324.20 | 1,324.20 | 5.00% | 161,933 |
| Jun 24, 2025 | 1,235.00 | 1,261.20 | 1,214.60 | 1,261.20 | 1,261.20 | 5.00% | 154,378 |