Weizmann Limited (NSE:WEIZMANIND)
India · Delayed Price · Currency is INR 69.01
-1.29 (-1.83%)
Nov 9, 2026, 3:30 PM IST
Weizmann Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 70.25 | 70.90 | 68.70 | 69.01 | 69.01 | -1.83% | 1,290 |
| Nov 8, 2026 | 70.10 | 70.30 | 70.10 | 70.30 | 70.30 | -0.64% | 80 |
| Nov 6, 2026 | 72.00 | 72.00 | 70.15 | 70.75 | 70.75 | -3.54% | 982 |
| Nov 5, 2026 | 75.00 | 75.30 | 72.60 | 73.35 | 73.35 | -0.72% | 350 |
| Nov 4, 2026 | 73.06 | 76.00 | 72.00 | 73.88 | 73.88 | 2.63% | 2,626 |
| Nov 3, 2026 | 70.49 | 73.87 | 69.10 | 71.99 | 71.99 | 4.12% | 1,270 |
| Nov 2, 2026 | 69.90 | 72.90 | 69.00 | 69.14 | 69.14 | 0.76% | 2,775 |
| Oct 30, 2026 | 66.20 | 70.00 | 65.90 | 68.62 | 68.62 | 4.16% | 4,797 |
| Oct 29, 2026 | 64.60 | 66.43 | 63.20 | 65.88 | 65.88 | 5.92% | 1,836 |
| Oct 28, 2026 | 64.78 | 64.78 | 62.02 | 62.20 | 62.20 | -2.29% | 1,234 |
| Oct 27, 2026 | 62.50 | 63.90 | 60.11 | 63.66 | 63.66 | 1.58% | 1,480 |
| Oct 26, 2026 | 65.00 | 65.00 | 62.01 | 62.67 | 62.67 | -2.31% | 1,270 |
| Oct 23, 2026 | 68.50 | 68.50 | 62.80 | 64.15 | 64.15 | -7.08% | 6,131 |
| Oct 22, 2026 | 69.00 | 69.95 | 66.10 | 69.04 | 69.04 | -0.83% | 655 |
| Oct 21, 2026 | 69.00 | 69.89 | 68.12 | 69.62 | 69.62 | -0.49% | 4,272 |
| Oct 19, 2026 | 69.56 | 70.38 | 69.33 | 69.96 | 69.96 | 0.09% | 810 |
| Oct 16, 2026 | 70.00 | 72.62 | 69.00 | 69.90 | 69.90 | -0.87% | 607 |
| Oct 15, 2026 | 72.90 | 72.90 | 69.03 | 70.51 | 70.51 | -2.80% | 855 |
| Oct 14, 2026 | 72.79 | 72.79 | 71.00 | 72.54 | 72.54 | 1.58% | 1,207 |
| Oct 13, 2026 | 71.00 | 71.98 | 70.00 | 71.41 | 71.41 | 0.85% | 288 |
| Oct 12, 2026 | 70.61 | 71.00 | 70.61 | 70.81 | 70.81 | -0.91% | 15 |
| Oct 9, 2026 | 70.31 | 71.99 | 70.25 | 71.46 | 71.46 | 0.55% | 373 |
| Oct 8, 2026 | 73.55 | 73.80 | 71.05 | 71.07 | 71.07 | -3.33% | 421 |
| Oct 7, 2026 | 73.00 | 73.84 | 71.00 | 73.52 | 73.52 | 4.45% | 3,781 |
| Oct 6, 2026 | 68.01 | 72.70 | 68.01 | 70.39 | 70.39 | 1.43% | 2,565 |
| Oct 5, 2026 | 70.35 | 72.73 | 68.50 | 69.40 | 69.40 | -2.87% | 100 |
| Oct 1, 2026 | 70.99 | 73.89 | 69.00 | 71.45 | 71.45 | 0.80% | 999 |
| Sep 30, 2026 | 71.25 | 71.25 | 70.86 | 70.88 | 70.88 | 0.03% | 1,033 |
| 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 |