Weizmann Limited (NSE:WEIZMANIND)
India · Delayed Price · Currency is INR 77.41
+0.22 (0.29%)
Jul 27, 2026, 3:27 PM IST
Weizmann Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 77.31 | 79.49 | 77.31 | 77.41 | 77.41 | 0.29% | 1,952 |
| Jul 24, 2026 | 76.80 | 79.36 | 76.80 | 77.19 | 77.19 | -1.04% | 881 |
| Jul 23, 2026 | 78.09 | 80.00 | 77.31 | 78.00 | 78.00 | -0.13% | 1,071 |
| Jul 22, 2026 | 78.25 | 78.95 | 78.01 | 78.10 | 78.10 | 0.12% | 1,525 |
| Jul 21, 2026 | 79.31 | 79.31 | 77.51 | 78.01 | 78.01 | -1.15% | 1,216 |
| Jul 20, 2026 | 80.01 | 80.01 | 78.50 | 78.92 | 78.92 | -0.35% | 1,847 |
| Jul 17, 2026 | 81.77 | 81.77 | 78.01 | 79.20 | 79.20 | 0.25% | 2,641 |
| Jul 16, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 0.56% | 1,217 |
| Jul 15, 2026 | 81.01 | 82.68 | 78.21 | 79.06 | 78.56 | 0.19% | 4,202 |
| Jul 14, 2026 | 82.00 | 82.00 | 78.00 | 78.91 | 78.41 | -1.52% | 5,084 |
| Jul 13, 2026 | 80.99 | 84.99 | 77.16 | 80.13 | 79.62 | 0.68% | 3,656 |
| Jul 10, 2026 | 80.00 | 80.28 | 78.51 | 79.59 | 79.09 | 0.34% | 528 |
| Jul 9, 2026 | 79.90 | 79.90 | 77.10 | 79.32 | 78.82 | 1.80% | 1,737 |
| Jul 8, 2026 | 82.98 | 82.98 | 77.50 | 77.92 | 77.43 | -3.86% | 7,219 |
| Jul 7, 2026 | 82.00 | 83.40 | 80.02 | 81.05 | 80.54 | -1.06% | 1,031 |
| Jul 6, 2026 | 83.69 | 83.69 | 80.21 | 81.92 | 81.40 | 1.06% | 1,518 |
| Jul 3, 2026 | 83.00 | 83.80 | 80.35 | 81.06 | 80.55 | -0.38% | 2,744 |
| Jul 2, 2026 | 84.49 | 84.49 | 80.31 | 81.37 | 80.86 | -0.70% | 1,669 |
| Jul 1, 2026 | 86.00 | 88.50 | 75.76 | 81.94 | 81.42 | -4.15% | 12,786 |
| Jun 30, 2026 | 85.00 | 86.70 | 83.02 | 85.49 | 84.95 | 0.74% | 3,748 |
| Jun 29, 2026 | 84.50 | 86.50 | 83.20 | 84.86 | 84.32 | -0.81% | 2,462 |
| Jun 25, 2026 | 86.00 | 87.40 | 83.60 | 85.55 | 85.01 | -0.55% | 2,217 |
| Jun 24, 2026 | 89.40 | 89.40 | 84.55 | 86.02 | 85.48 | -0.81% | 2,372 |
| Jun 23, 2026 | 88.49 | 88.50 | 83.10 | 86.72 | 86.17 | -0.99% | 3,680 |
| Jun 22, 2026 | 90.90 | 90.90 | 87.10 | 87.59 | 87.04 | -1.12% | 1,897 |
| Jun 19, 2026 | 84.00 | 94.00 | 83.11 | 88.58 | 88.02 | 5.40% | 18,655 |
| Jun 18, 2026 | 84.91 | 86.00 | 81.85 | 84.04 | 83.51 | -1.02% | 9,247 |
| Jun 17, 2026 | 87.00 | 87.00 | 83.15 | 84.91 | 84.37 | -1.71% | 5,058 |
| Jun 16, 2026 | 82.50 | 88.40 | 82.04 | 86.39 | 85.84 | 4.85% | 6,831 |
| Jun 15, 2026 | 84.00 | 84.00 | 81.21 | 82.39 | 81.87 | 1.50% | 1,761 |
| Jun 12, 2026 | 80.00 | 81.43 | 79.00 | 81.17 | 80.66 | 2.51% | 1,830 |
| Jun 11, 2026 | 81.00 | 81.00 | 79.01 | 79.18 | 78.68 | -3.29% | 5,209 |
| Jun 10, 2026 | 83.99 | 83.99 | 80.00 | 81.87 | 81.35 | -2.52% | 6,435 |
| Jun 9, 2026 | 81.01 | 84.58 | 81.01 | 83.99 | 83.46 | 3.44% | 26 |
| Jun 8, 2026 | 82.50 | 82.50 | 78.10 | 81.20 | 80.69 | -1.36% | 617 |
| Jun 5, 2026 | 80.60 | 83.43 | 80.60 | 82.32 | 81.80 | -0.83% | 2,055 |
| Jun 4, 2026 | 80.25 | 83.99 | 80.00 | 83.01 | 82.49 | 2.17% | 1,488 |
| Jun 3, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 80.74 | 1.02% | 1 |
| Jun 2, 2026 | 81.11 | 82.00 | 78.65 | 80.43 | 79.92 | -0.90% | 2,150 |
| Jun 1, 2026 | 81.80 | 83.00 | 81.00 | 81.16 | 80.65 | -0.54% | 1,597 |
| May 29, 2026 | 82.98 | 84.80 | 81.10 | 81.60 | 81.08 | -2.75% | 4,737 |
| May 27, 2026 | 84.00 | 85.47 | 83.00 | 83.91 | 83.38 | 0.56% | 1,119 |
| May 26, 2026 | 82.00 | 84.99 | 82.00 | 83.44 | 82.91 | 1.60% | 2,430 |
| May 25, 2026 | 84.39 | 84.39 | 82.13 | 82.13 | 81.61 | 0.61% | 221 |
| May 22, 2026 | 82.88 | 82.99 | 81.00 | 81.63 | 81.11 | -1.13% | 722 |
| May 21, 2026 | 82.30 | 84.00 | 81.73 | 82.56 | 82.04 | 0.32% | 417 |
| May 20, 2026 | 81.60 | 82.95 | 80.15 | 82.30 | 81.78 | 0.89% | 3,863 |
| May 19, 2026 | 84.00 | 84.79 | 81.10 | 81.57 | 81.05 | -0.55% | 843 |
| May 18, 2026 | 84.00 | 84.00 | 80.56 | 82.02 | 81.50 | -3.41% | 1,437 |
| May 15, 2026 | 84.70 | 87.19 | 84.70 | 84.92 | 84.38 | 0.62% | 223 |