Weizmann Limited (NSE:WEIZMANIND)
India · Delayed Price · Currency is INR 73.24
+0.67 (0.92%)
Mar 25, 2026, 3:29 PM IST
Weizmann Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 75.01 | 79.89 | 71.00 | 73.24 | 73.24 | 0.92% | 16,318 |
| Mar 24, 2026 | 77.90 | 77.90 | 71.00 | 72.57 | 72.57 | 0.26% | 3,140 |
| Mar 23, 2026 | 75.01 | 75.19 | 70.36 | 72.38 | 72.38 | -4.69% | 11,269 |
| Mar 20, 2026 | 76.01 | 77.95 | 75.85 | 75.94 | 75.94 | -0.22% | 2,184 |
| Mar 19, 2026 | 79.98 | 79.98 | 73.75 | 76.11 | 76.11 | -4.91% | 7,116 |
| Mar 18, 2026 | 78.01 | 81.99 | 78.01 | 80.04 | 80.04 | 1.57% | 1,391 |
| Mar 17, 2026 | 81.39 | 81.39 | 78.70 | 78.80 | 78.80 | -0.58% | 1,363 |
| Mar 16, 2026 | 82.89 | 82.89 | 78.70 | 79.26 | 79.26 | -0.55% | 1,374 |
| Mar 13, 2026 | 81.00 | 82.00 | 78.61 | 79.70 | 79.70 | -0.40% | 362 |
| Mar 12, 2026 | 81.49 | 82.98 | 80.01 | 80.02 | 80.02 | -1.92% | 585 |
| Mar 11, 2026 | 82.74 | 82.74 | 79.00 | 81.59 | 81.59 | 0.84% | 2,585 |
| Mar 10, 2026 | 78.40 | 83.00 | 78.40 | 80.91 | 80.91 | 0.52% | 945 |
| Mar 9, 2026 | 81.00 | 81.99 | 79.60 | 80.49 | 80.49 | -3.37% | 1,813 |
| Mar 6, 2026 | 83.00 | 86.99 | 82.00 | 83.30 | 83.30 | -1.29% | 1,110 |
| Mar 5, 2026 | 83.35 | 89.21 | 81.36 | 84.39 | 84.39 | 1.25% | 8,837 |
| Mar 4, 2026 | 83.34 | 85.05 | 82.01 | 83.35 | 83.35 | -2.00% | 3,626 |
| Mar 2, 2026 | 84.00 | 90.49 | 83.01 | 85.05 | 85.05 | -4.49% | 9,872 |
| Feb 27, 2026 | 91.94 | 99.50 | 81.00 | 89.05 | 89.05 | 7.06% | 143,097 |
| Feb 26, 2026 | 87.49 | 87.49 | 82.01 | 83.18 | 83.18 | -1.28% | 154 |
| Feb 25, 2026 | 84.12 | 87.67 | 83.11 | 84.26 | 84.26 | 0.29% | 392 |
| Feb 24, 2026 | 85.11 | 85.11 | 84.01 | 84.02 | 84.02 | -0.78% | 393 |
| Feb 23, 2026 | 83.60 | 86.01 | 83.60 | 84.68 | 84.68 | -2.62% | 2,053 |
| Feb 20, 2026 | 88.79 | 88.79 | 86.01 | 86.96 | 86.96 | 0.45% | 906 |
| Feb 19, 2026 | 92.69 | 92.69 | 85.21 | 86.57 | 86.57 | -1.15% | 1,171 |
| Feb 18, 2026 | 86.05 | 89.69 | 86.04 | 87.58 | 87.58 | 1.79% | 381 |
| Feb 17, 2026 | 86.51 | 86.51 | 86.00 | 86.04 | 86.04 | -0.46% | 396 |
| Feb 16, 2026 | 88.03 | 93.00 | 86.11 | 86.44 | 86.44 | -3.05% | 1,147 |
| Feb 13, 2026 | 89.28 | 90.00 | 89.15 | 89.16 | 89.16 | -0.13% | 196 |
| Feb 12, 2026 | 90.54 | 90.65 | 88.85 | 89.28 | 89.28 | -1.39% | 1,712 |
| Feb 11, 2026 | 91.95 | 95.50 | 88.21 | 90.54 | 90.54 | -1.54% | 1,533 |
| Feb 10, 2026 | 90.40 | 93.67 | 90.35 | 91.96 | 91.96 | 2.11% | 1,678 |
| Feb 9, 2026 | 94.99 | 94.99 | 90.00 | 90.06 | 90.06 | -1.04% | 1,358 |
| Feb 6, 2026 | 90.02 | 91.20 | 88.68 | 91.01 | 91.01 | -0.26% | 464 |
| Feb 5, 2026 | 91.50 | 93.89 | 90.50 | 91.25 | 91.25 | -0.45% | 2,153 |
| Feb 4, 2026 | 84.30 | 96.90 | 82.69 | 91.66 | 91.66 | 8.99% | 15,637 |
| Feb 3, 2026 | 82.01 | 84.49 | 81.10 | 84.10 | 84.10 | 8.70% | 4,515 |
| Feb 2, 2026 | 80.07 | 83.69 | 75.91 | 77.37 | 77.37 | -3.66% | 2,713 |
| Feb 1, 2026 | 81.80 | 82.25 | 80.11 | 80.31 | 80.31 | -0.34% | 2,150 |
| Jan 30, 2026 | 82.01 | 82.99 | 80.01 | 80.58 | 80.58 | -2.63% | 3,022 |
| Jan 29, 2026 | 83.99 | 84.97 | 81.00 | 82.76 | 82.76 | -0.06% | 604 |
| Jan 28, 2026 | 84.90 | 84.90 | 80.36 | 82.81 | 82.81 | 3.22% | 1,635 |
| Jan 27, 2026 | 81.19 | 84.00 | 80.11 | 80.23 | 80.23 | -1.17% | 946 |
| Jan 23, 2026 | 87.98 | 87.98 | 80.60 | 81.18 | 81.18 | -4.48% | 1,664 |
| Jan 22, 2026 | 86.89 | 86.89 | 83.90 | 84.99 | 84.99 | 1.31% | 388 |
| Jan 21, 2026 | 86.05 | 86.05 | 81.99 | 83.89 | 83.89 | -3.12% | 2,816 |
| Jan 20, 2026 | 88.97 | 89.00 | 85.35 | 86.59 | 86.59 | -2.69% | 1,093 |
| Jan 19, 2026 | 94.00 | 94.00 | 88.20 | 88.98 | 88.98 | -2.50% | 1,546 |
| Jan 16, 2026 | 94.00 | 94.00 | 91.00 | 91.26 | 91.26 | -1.32% | 586 |
| Jan 14, 2026 | 92.00 | 93.99 | 91.10 | 92.48 | 92.48 | -0.08% | 72 |
| Jan 13, 2026 | 92.77 | 94.49 | 91.35 | 92.55 | 92.55 | -0.24% | 2,747 |