Weizmann Limited (NSE:WEIZMANIND)
India · Delayed Price · Currency is INR 70.86
0.00 (-2.32%)
Sep 29, 2026, 3:31 PM IST
Weizmann Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 72.50 | 72.50 | 69.51 | 70.86 | 70.86 | -2.32% | 3,367 |
| Sep 28, 2026 | 76.00 | 76.00 | 72.50 | 72.54 | 72.54 | -0.63% | 1,098 |
| Sep 25, 2026 | 71.60 | 73.61 | 71.46 | 73.00 | 73.00 | 1.86% | 1,649 |
| Sep 24, 2026 | 71.75 | 73.69 | 71.60 | 71.67 | 71.67 | 0.14% | 158 |
| Sep 23, 2026 | 72.85 | 73.00 | 71.10 | 71.57 | 71.57 | -1.69% | 171 |
| Sep 22, 2026 | 73.00 | 73.01 | 71.02 | 72.80 | 72.80 | 1.45% | 1,007 |
| Sep 21, 2026 | 74.00 | 74.00 | 71.00 | 71.76 | 71.76 | 0.39% | 1,520 |
| Sep 18, 2026 | 71.27 | 71.50 | 71.27 | 71.48 | 71.48 | 0.34% | 282 |
| Sep 17, 2026 | 72.01 | 72.90 | 70.92 | 71.24 | 71.24 | -1.78% | 112 |
| Sep 16, 2026 | 74.00 | 74.00 | 70.06 | 72.53 | 72.53 | 3.20% | 2,564 |
| Sep 15, 2026 | 71.71 | 71.71 | 69.10 | 70.28 | 70.28 | -1.99% | 1,373 |
| Sep 11, 2026 | 74.00 | 74.00 | 70.50 | 71.71 | 71.71 | 0.20% | 2,145 |
| Sep 10, 2026 | 74.00 | 74.00 | 71.00 | 71.57 | 71.57 | -1.38% | 1,984 |
| Sep 9, 2026 | 75.28 | 75.28 | 72.30 | 72.57 | 72.57 | -1.41% | 477 |
| Sep 8, 2026 | 73.40 | 75.00 | 73.29 | 73.61 | 73.61 | 0.33% | 1,221 |
| Sep 7, 2026 | 74.50 | 75.85 | 72.50 | 73.37 | 73.37 | -1.52% | 802 |
| Sep 4, 2026 | 76.78 | 76.78 | 72.20 | 74.50 | 74.50 | 0.39% | 1,005 |
| Sep 3, 2026 | 74.70 | 74.99 | 71.20 | 74.21 | 74.21 | -0.76% | 507 |
| Sep 2, 2026 | 75.00 | 75.00 | 74.00 | 74.78 | 74.78 | -0.16% | 153 |
| Sep 1, 2026 | 75.00 | 75.39 | 74.00 | 74.90 | 74.90 | 2.43% | 90 |
| Aug 31, 2026 | 75.00 | 75.00 | 70.86 | 73.12 | 73.12 | -1.31% | 4,101 |
| Aug 28, 2026 | 76.00 | 76.99 | 74.00 | 74.09 | 74.09 | -2.00% | 1,916 |
| Aug 27, 2026 | 75.30 | 76.99 | 75.00 | 75.60 | 75.60 | -0.04% | 401 |
| Aug 26, 2026 | 76.01 | 76.98 | 75.63 | 75.63 | 75.63 | 0.11% | 216 |
| Aug 25, 2026 | 75.80 | 77.67 | 75.42 | 75.55 | 75.55 | -0.33% | 777 |
| Aug 24, 2026 | 76.50 | 77.90 | 75.00 | 75.80 | 75.80 | -0.92% | 298 |
| Aug 21, 2026 | 78.45 | 78.45 | 76.00 | 76.50 | 76.50 | 0.64% | 370 |
| Aug 20, 2026 | 76.46 | 77.85 | 74.10 | 76.01 | 76.01 | 0.14% | 662 |
| Aug 19, 2026 | 77.00 | 77.39 | 75.67 | 75.90 | 75.90 | -2.14% | 838 |
| Aug 18, 2026 | 77.37 | 78.99 | 77.10 | 77.56 | 77.56 | 0.35% | 383 |
| Aug 17, 2026 | 78.77 | 78.77 | 77.10 | 77.29 | 77.29 | -0.12% | 554 |
| Aug 14, 2026 | 79.90 | 79.90 | 77.25 | 77.38 | 77.38 | -0.86% | 578 |
| Aug 13, 2026 | 77.50 | 79.99 | 77.09 | 78.05 | 78.05 | 0.14% | 596 |
| Aug 12, 2026 | 77.98 | 78.49 | 77.50 | 77.94 | 77.94 | -0.05% | 888 |
| Aug 11, 2026 | 78.00 | 80.49 | 77.02 | 77.98 | 77.98 | -1.27% | 687 |
| Aug 10, 2026 | 78.05 | 80.50 | 77.41 | 78.98 | 78.98 | 0.66% | 936 |
| Aug 7, 2026 | 79.00 | 80.00 | 76.16 | 78.46 | 78.46 | -1.89% | 2,095 |
| Aug 6, 2026 | 77.50 | 79.99 | 77.32 | 79.97 | 79.97 | 3.71% | 88 |
| Aug 5, 2026 | 77.30 | 78.90 | 77.05 | 77.11 | 77.11 | -0.25% | 456 |
| Aug 4, 2026 | 77.11 | 78.97 | 77.11 | 77.30 | 77.30 | -0.78% | 880 |
| Aug 3, 2026 | 77.50 | 78.98 | 77.12 | 77.91 | 77.91 | 0.55% | 3,079 |
| Jul 31, 2026 | 79.97 | 79.97 | 76.29 | 77.48 | 77.48 | 0.79% | 910 |
| Jul 30, 2026 | 77.02 | 77.71 | 76.02 | 76.87 | 76.87 | -0.41% | 2,404 |
| Jul 29, 2026 | 77.50 | 79.80 | 77.00 | 77.19 | 77.19 | -0.23% | 2,611 |
| Jul 28, 2026 | 78.10 | 78.15 | 77.37 | 77.37 | 77.37 | -0.05% | 913 |
| 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 |