Weizmann Limited (NSE:WEIZMANIND)
India · Delayed Price · Currency is INR 72.57
-1.04 (-1.41%)
At close: Sep 9, 2026
Weizmann Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |