NSE:WEBELSOLAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	114.83	118.00	112.00	114.94	114.94	0.10%	3,671,633
May 7, 2026	120.70	121.49	114.00	114.83	114.83	-4.20%	4,755,702
May 6, 2026	125.00	125.00	117.10	119.86	119.86	-1.63%	7,123,477
May 5, 2026	120.70	121.99	118.10	121.85	121.85	4.87%	17,141,640
May 4, 2026	114.50	116.19	111.10	116.19	116.19	5.00%	3,848,969
Apr 30, 2026	112.01	116.00	110.29	110.66	110.66	-4.68%	14,910,670
Apr 29, 2026	128.31	128.31	116.09	116.09	116.09	-5.00%	16,498,400
Apr 28, 2026	119.00	122.20	118.39	122.20	122.20	4.99%	6,025,217
Apr 27, 2026	113.80	116.39	110.96	116.39	116.39	5.00%	12,432,215
Apr 24, 2026	106.75	112.12	104.37	110.85	110.85	3.80%	25,920,320
Apr 23, 2026	100.80	106.79	100.00	106.79	106.79	9.99%	16,669,460
Apr 22, 2026	93.00	97.09	92.15	97.09	97.09	9.99%	10,475,040
Apr 21, 2026	89.26	91.99	86.61	88.27	88.27	-0.33%	4,543,300
Apr 20, 2026	93.30	93.34	88.00	88.56	88.56	-3.08%	4,103,646
Apr 17, 2026	88.42	93.19	88.42	91.37	91.37	4.04%	5,500,851
Apr 16, 2026	89.97	91.90	87.00	87.82	87.82	0.27%	9,415,261
Apr 15, 2026	81.00	87.58	81.00	87.58	87.58	10.00%	7,582,989
Apr 13, 2026	76.81	81.58	75.01	79.62	79.62	0.93%	5,972,056
Apr 10, 2026	79.80	80.85	77.00	78.89	78.89	0.87%	4,068,910
Apr 9, 2026	79.25	81.60	77.45	78.21	78.21	-1.37%	4,473,631
Apr 8, 2026	80.00	80.60	77.00	79.30	79.30	4.62%	6,721,207
Apr 7, 2026	76.10	79.24	74.86	75.80	75.80	-0.51%	5,813,477
Apr 6, 2026	76.00	77.64	74.65	76.19	76.19	-0.22%	6,654,551
Apr 2, 2026	70.40	77.50	69.68	76.36	76.36	7.04%	18,418,700
Apr 1, 2026	68.80	71.34	67.26	71.34	71.34	9.99%	3,352,485
Mar 30, 2026	68.80	71.25	63.70	64.86	64.86	-8.35%	7,697,263
Mar 27, 2026	73.00	75.49	69.75	70.77	70.77	-5.11%	6,035,263
Mar 25, 2026	77.00	77.44	73.30	74.58	74.58	-1.86%	7,654,225
Mar 24, 2026	77.00	79.48	73.35	75.99	75.99	-0.74%	17,832,870
Mar 23, 2026	76.22	78.76	71.67	76.56	76.56	2.28%	36,483,030
Mar 20, 2026	64.01	74.85	63.10	74.85	74.85	19.99%	59,798,200
Mar 19, 2026	60.40	64.80	59.71	62.38	62.38	0.27%	12,843,560
Mar 18, 2026	60.65	64.24	59.51	62.21	62.21	1.04%	18,071,370
Mar 17, 2026	54.00	63.50	53.10	61.57	61.57	15.54%	28,286,260
Mar 16, 2026	52.51	54.15	51.23	53.29	53.29	1.02%	3,917,013
Mar 13, 2026	56.00	56.00	52.50	52.75	52.75	-5.74%	4,291,593
Mar 12, 2026	56.50	57.30	54.05	55.96	55.96	-0.71%	4,617,332
Mar 11, 2026	55.33	58.44	55.07	56.36	56.36	3.02%	6,238,632
Mar 10, 2026	52.78	55.80	51.55	54.71	54.71	5.43%	7,151,727
Mar 9, 2026	51.00	52.65	50.40	51.89	51.89	-1.56%	6,442,227
Mar 6, 2026	53.56	54.60	52.50	52.71	52.71	-2.30%	3,132,905
Mar 5, 2026	53.98	54.44	52.12	53.95	53.95	1.47%	4,907,676
Mar 4, 2026	53.01	53.99	52.21	53.17	53.17	-2.35%	4,732,307
Mar 2, 2026	52.82	56.20	52.45	54.45	54.45	-1.57%	5,451,790
Feb 27, 2026	56.19	56.70	54.80	55.32	55.32	-2.59%	10,372,440
Feb 26, 2026	57.00	59.50	56.10	56.79	56.79	-0.21%	7,604,739
Feb 25, 2026	60.00	61.45	56.08	56.91	56.91	-6.86%	11,567,380
Feb 24, 2026	63.80	63.81	60.90	61.10	61.10	-4.46%	3,952,337
Feb 23, 2026	64.09	65.98	63.06	63.95	63.95	-0.22%	3,144,073
Feb 20, 2026	64.82	65.33	62.82	64.09	64.09	-1.13%	3,037,487