Websol Energy System Limited (NSE:WEBELSOLAR)
India · Delayed Price · Currency is INR 1,209.10
-12.20 (-1.00%)
Oct 3, 2025, 3:29 PM IST
Websol Energy System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,242.00 | 1,245.00 | 1,194.00 | 1,209.10 | 1,209.10 | -1.00% | 165,595 |
| Oct 1, 2025 | 1,232.20 | 1,236.40 | 1,207.40 | 1,221.30 | 1,221.30 | -1.13% | 88,888 |
| Sep 30, 2025 | 1,249.70 | 1,251.60 | 1,230.00 | 1,235.20 | 1,235.20 | -1.07% | 73,334 |
| Sep 29, 2025 | 1,252.90 | 1,269.90 | 1,234.60 | 1,248.50 | 1,248.50 | 2.72% | 211,258 |
| Sep 26, 2025 | 1,253.00 | 1,260.00 | 1,210.50 | 1,215.40 | 1,215.40 | -2.96% | 138,995 |
| Sep 25, 2025 | 1,265.80 | 1,268.60 | 1,251.00 | 1,252.50 | 1,252.50 | -0.67% | 70,390 |
| Sep 24, 2025 | 1,264.70 | 1,277.90 | 1,256.90 | 1,260.90 | 1,260.90 | -0.30% | 94,786 |
| Sep 23, 2025 | 1,263.00 | 1,285.00 | 1,255.00 | 1,264.70 | 1,264.70 | 0.22% | 112,878 |
| Sep 22, 2025 | 1,291.90 | 1,297.00 | 1,255.90 | 1,261.90 | 1,261.90 | -2.32% | 157,880 |
| Sep 19, 2025 | 1,293.00 | 1,296.00 | 1,273.30 | 1,291.90 | 1,291.90 | 0.31% | 143,952 |
| Sep 18, 2025 | 1,294.40 | 1,315.00 | 1,280.00 | 1,287.90 | 1,287.90 | 0.28% | 165,477 |
| Sep 17, 2025 | 1,276.80 | 1,300.10 | 1,262.00 | 1,284.30 | 1,284.30 | 0.71% | 140,926 |
| Sep 16, 2025 | 1,290.20 | 1,299.90 | 1,270.00 | 1,275.30 | 1,275.30 | -1.09% | 155,482 |
| Sep 15, 2025 | 1,297.70 | 1,313.90 | 1,285.00 | 1,289.30 | 1,289.30 | -0.65% | 103,133 |
| Sep 12, 2025 | 1,307.80 | 1,321.90 | 1,292.00 | 1,297.70 | 1,297.70 | -0.42% | 111,682 |
| Sep 11, 2025 | 1,300.00 | 1,336.00 | 1,290.80 | 1,303.20 | 1,303.20 | 0.55% | 240,217 |
| Sep 10, 2025 | 1,310.70 | 1,330.00 | 1,289.10 | 1,296.10 | 1,296.10 | -0.62% | 190,294 |
| Sep 9, 2025 | 1,295.10 | 1,310.00 | 1,280.00 | 1,304.20 | 1,304.20 | 0.70% | 118,667 |
| Sep 8, 2025 | 1,322.00 | 1,330.90 | 1,290.00 | 1,295.10 | 1,295.10 | -1.60% | 136,693 |
| Sep 5, 2025 | 1,300.00 | 1,324.00 | 1,290.10 | 1,316.20 | 1,316.20 | 1.18% | 135,735 |
| Sep 4, 2025 | 1,330.00 | 1,335.50 | 1,284.10 | 1,300.80 | 1,300.80 | -1.50% | 164,877 |
| Sep 3, 2025 | 1,340.00 | 1,340.00 | 1,315.50 | 1,320.60 | 1,320.60 | -1.70% | 134,410 |
| 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 |