Weizmann Limited (NSE:WEIZMANIND)
India · Delayed Price · Currency is INR 83.03
+0.90 (1.10%)
May 26, 2026, 3:27 PM IST
Weizmann Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 82.00 | 84.99 | 82.00 | 83.44 | 83.44 | 1.60% | 2,430 |
| May 25, 2026 | 84.39 | 84.39 | 82.13 | 82.13 | 82.13 | 0.61% | 221 |
| May 22, 2026 | 82.88 | 82.99 | 81.00 | 81.63 | 81.63 | -1.13% | 722 |
| May 21, 2026 | 82.30 | 84.00 | 81.73 | 82.56 | 82.56 | 0.32% | 417 |
| May 20, 2026 | 81.60 | 82.95 | 80.15 | 82.30 | 82.30 | 0.89% | 3,863 |
| May 19, 2026 | 84.00 | 84.79 | 81.10 | 81.57 | 81.57 | -0.55% | 843 |
| May 18, 2026 | 84.00 | 84.00 | 80.56 | 82.02 | 82.02 | -3.41% | 1,437 |
| May 15, 2026 | 84.70 | 87.19 | 84.70 | 84.92 | 84.92 | 0.62% | 223 |
| May 14, 2026 | 84.00 | 87.89 | 84.00 | 84.40 | 84.40 | -0.82% | 358 |
| May 13, 2026 | 85.75 | 87.46 | 85.05 | 85.10 | 85.10 | -0.76% | 988 |
| May 12, 2026 | 86.90 | 87.00 | 85.26 | 85.75 | 85.75 | -2.47% | 501 |
| May 11, 2026 | 91.60 | 91.60 | 85.81 | 87.92 | 87.92 | -3.51% | 7,285 |
| May 8, 2026 | 94.00 | 94.00 | 90.15 | 91.12 | 91.12 | -1.56% | 1,442 |
| May 7, 2026 | 93.80 | 93.80 | 86.00 | 92.56 | 92.56 | 2.57% | 9,857 |
| May 6, 2026 | 83.05 | 93.00 | 83.05 | 90.24 | 90.24 | 8.38% | 9,640 |
| May 5, 2026 | 84.99 | 84.99 | 83.00 | 83.26 | 83.26 | -0.88% | 542 |
| May 4, 2026 | 82.27 | 84.27 | 81.21 | 84.00 | 84.00 | 2.10% | 894 |
| Apr 30, 2026 | 82.99 | 84.35 | 81.50 | 82.27 | 82.27 | -1.20% | 2,952 |
| Apr 29, 2026 | 83.99 | 83.99 | 82.10 | 83.27 | 83.27 | -0.90% | 725 |
| Apr 28, 2026 | 83.00 | 85.79 | 82.50 | 84.03 | 84.03 | 0.76% | 1,648 |
| Apr 27, 2026 | 82.61 | 84.94 | 82.61 | 83.40 | 83.40 | 1.26% | 1,935 |
| Apr 24, 2026 | 84.71 | 84.72 | 82.00 | 82.36 | 82.36 | -0.77% | 1,073 |
| Apr 23, 2026 | 80.16 | 84.70 | 80.16 | 83.00 | 83.00 | 0.01% | 967 |
| Apr 22, 2026 | 85.39 | 85.39 | 82.53 | 82.99 | 82.99 | 0.63% | 1,906 |
| Apr 21, 2026 | 80.15 | 86.30 | 80.15 | 82.47 | 82.47 | 0.73% | 5,234 |
| Apr 20, 2026 | 83.30 | 86.81 | 81.15 | 81.87 | 81.87 | -2.52% | 3,140 |
| Apr 17, 2026 | 83.60 | 87.39 | 82.31 | 83.99 | 83.99 | 0.07% | 4,759 |
| Apr 16, 2026 | 84.97 | 84.97 | 82.22 | 83.93 | 83.93 | 0.96% | 3,610 |
| Apr 15, 2026 | 84.50 | 84.50 | 82.00 | 83.13 | 83.13 | 3.78% | 3,761 |
| Apr 13, 2026 | 80.49 | 81.57 | 80.10 | 80.10 | 80.10 | -1.81% | 2,489 |
| Apr 10, 2026 | 81.96 | 82.96 | 81.34 | 81.58 | 81.58 | 0.94% | 106 |
| Apr 9, 2026 | 81.25 | 83.35 | 78.75 | 80.82 | 80.82 | -0.57% | 13,308 |
| Apr 8, 2026 | 79.25 | 83.70 | 75.00 | 81.28 | 81.28 | 11.34% | 7,792 |
| Apr 7, 2026 | 74.96 | 74.97 | 71.01 | 73.00 | 73.00 | 1.39% | 1,290 |
| Apr 6, 2026 | 69.00 | 73.78 | 69.00 | 72.00 | 72.00 | 1.02% | 2,388 |
| Apr 2, 2026 | 68.46 | 74.00 | 67.76 | 71.27 | 71.27 | 3.29% | 7,075 |
| Apr 1, 2026 | 69.90 | 69.90 | 66.61 | 69.00 | 69.00 | 3.76% | 2,263 |
| Mar 30, 2026 | 69.21 | 70.30 | 65.21 | 66.50 | 66.50 | -6.31% | 11,176 |
| Mar 27, 2026 | 75.01 | 75.01 | 68.00 | 70.98 | 70.98 | -3.09% | 18,086 |
| 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 |