Websol Energy System Limited (NSE:WEBELSOLAR)
India · Delayed Price · Currency is INR 72.93
+0.90 (1.25%)
Nov 11, 2026, 1:40 PM IST
NSE:WEBELSOLAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 72.79 | 73.89 | 72.39 | 72.93 | 72.93 | 1.25% | 1,664,564 |
| Nov 9, 2026 | 72.49 | 73.40 | 70.60 | 72.03 | 72.03 | -0.69% | 1,283,611 |
| Nov 8, 2026 | 73.75 | 73.75 | 71.75 | 72.53 | 72.53 | 0.89% | 829,903 |
| Nov 6, 2026 | 74.00 | 75.60 | 69.50 | 71.89 | 71.89 | -0.15% | 4,517,968 |
| Nov 5, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 4.99% | 381,356 |
| Nov 4, 2026 | 67.50 | 69.00 | 65.72 | 68.58 | 68.58 | 2.13% | 1,358,028 |
| Nov 3, 2026 | 66.95 | 68.90 | 66.55 | 67.15 | 67.15 | 1.54% | 1,092,499 |
| Nov 2, 2026 | 65.30 | 68.60 | 64.14 | 66.13 | 66.13 | 0.76% | 1,209,842 |
| Oct 30, 2026 | 67.74 | 67.74 | 64.18 | 65.63 | 65.63 | -1.99% | 1,234,377 |
| Oct 29, 2026 | 69.99 | 69.99 | 66.29 | 66.96 | 66.96 | -2.80% | 1,234,712 |
| Oct 28, 2026 | 67.00 | 69.99 | 66.67 | 68.89 | 68.89 | 3.35% | 2,906,735 |
| Oct 27, 2026 | 62.85 | 66.66 | 62.76 | 66.66 | 66.66 | 4.99% | 1,034,530 |
| Oct 26, 2026 | 60.47 | 63.49 | 60.11 | 63.49 | 63.49 | 4.99% | 1,513,901 |
| Oct 23, 2026 | 61.50 | 61.97 | 58.80 | 60.47 | 60.47 | -1.14% | 2,319,711 |
| Oct 22, 2026 | 62.36 | 63.07 | 60.20 | 61.17 | 61.17 | -1.91% | 2,338,555 |
| Oct 21, 2026 | 65.33 | 65.84 | 62.07 | 62.36 | 62.36 | -4.55% | 2,014,487 |
| Oct 19, 2026 | 68.24 | 69.06 | 65.00 | 65.33 | 65.33 | -4.26% | 1,506,855 |
| Oct 16, 2026 | 69.00 | 69.39 | 67.31 | 68.24 | 68.24 | -0.04% | 774,249 |
| Oct 15, 2026 | 70.90 | 70.90 | 67.26 | 68.27 | 68.27 | -1.19% | 1,896,397 |
| Oct 14, 2026 | 65.07 | 69.09 | 65.07 | 69.09 | 69.09 | 5.00% | 1,197,311 |
| Oct 13, 2026 | 66.50 | 66.86 | 64.70 | 65.80 | 65.80 | -0.92% | 1,290,498 |
| Oct 12, 2026 | 65.65 | 67.46 | 65.65 | 66.41 | 66.41 | 1.28% | 1,093,444 |
| Oct 9, 2026 | 66.35 | 67.25 | 65.00 | 65.57 | 65.57 | -1.25% | 1,407,005 |
| Oct 8, 2026 | 69.40 | 69.40 | 65.80 | 66.40 | 66.40 | -3.95% | 2,046,719 |
| Oct 7, 2026 | 70.26 | 72.36 | 68.44 | 69.13 | 69.13 | -2.48% | 2,402,205 |
| Oct 6, 2026 | 69.00 | 71.46 | 67.19 | 70.89 | 70.89 | 4.16% | 2,917,914 |
| Oct 5, 2026 | 69.20 | 69.60 | 67.21 | 68.06 | 68.06 | -0.93% | 1,356,882 |
| Oct 1, 2026 | 70.40 | 70.99 | 67.04 | 68.70 | 68.70 | -2.64% | 2,357,402 |
| Sep 30, 2026 | 70.40 | 73.07 | 70.32 | 70.56 | 70.56 | -0.08% | 914,986 |
| Sep 29, 2026 | 71.99 | 71.99 | 69.50 | 70.62 | 70.62 | -1.57% | 1,776,300 |
| Sep 28, 2026 | 72.91 | 73.15 | 71.51 | 71.75 | 71.75 | -2.02% | 1,185,390 |
| Sep 25, 2026 | 74.02 | 75.10 | 72.55 | 73.23 | 73.23 | -1.13% | 1,267,143 |
| Sep 24, 2026 | 74.52 | 76.78 | 72.20 | 74.07 | 74.07 | 0.19% | 2,342,303 |
| Sep 23, 2026 | 72.50 | 74.32 | 72.20 | 73.93 | 73.93 | 2.97% | 1,555,207 |
| Sep 22, 2026 | 72.00 | 73.78 | 71.35 | 71.80 | 71.80 | -0.32% | 1,722,203 |
| Sep 21, 2026 | 73.66 | 73.84 | 71.16 | 72.03 | 72.03 | -1.25% | 1,266,424 |
| Sep 18, 2026 | 72.99 | 74.49 | 71.65 | 72.94 | 72.94 | 1.67% | 1,657,255 |
| Sep 17, 2026 | 72.12 | 72.91 | 71.02 | 71.74 | 71.74 | -0.51% | 1,568,698 |
| Sep 16, 2026 | 73.00 | 74.14 | 71.10 | 72.11 | 72.11 | -0.88% | 1,827,286 |
| Sep 15, 2026 | 75.33 | 75.80 | 72.10 | 72.75 | 72.75 | -3.76% | 1,752,314 |
| Sep 11, 2026 | 75.37 | 76.95 | 74.05 | 75.84 | 75.59 | 0.60% | 1,825,883 |
| Sep 10, 2026 | 78.99 | 79.35 | 75.10 | 75.39 | 75.14 | -3.79% | 1,982,685 |
| Sep 9, 2026 | 75.40 | 78.76 | 75.01 | 78.36 | 78.10 | 4.47% | 3,125,206 |
| Sep 8, 2026 | 75.00 | 76.12 | 74.30 | 75.01 | 74.76 | -0.27% | 1,637,073 |
| Sep 7, 2026 | 74.00 | 75.81 | 73.90 | 75.21 | 74.96 | 0.91% | 1,728,404 |
| Sep 4, 2026 | 77.60 | 79.80 | 73.55 | 74.53 | 74.28 | -3.62% | 2,610,445 |
| Sep 3, 2026 | 74.06 | 77.55 | 74.05 | 77.33 | 77.08 | 4.70% | 4,052,225 |
| Sep 2, 2026 | 73.70 | 75.90 | 73.08 | 73.86 | 73.62 | -0.86% | 3,031,926 |
| Sep 1, 2026 | 76.08 | 77.50 | 73.12 | 74.50 | 74.25 | -2.58% | 1,910,222 |
| Aug 31, 2026 | 78.00 | 78.99 | 75.75 | 76.47 | 76.22 | -1.76% | 1,874,235 |