Weizmann Limited (NSE:WEIZMANIND)
India · Delayed Price · Currency is INR 84.00
+0.87 (1.05%)
Apr 16, 2026, 9:39 AM IST
Weizmann Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 78.40 | 83.00 | 78.40 | 80.91 | 80.91 | 0.52% | 945 |
| Mar 9, 2026 | 81.00 | 81.99 | 79.60 | 80.49 | 80.49 | -3.37% | 1,813 |
| Mar 6, 2026 | 83.00 | 86.99 | 82.00 | 83.30 | 83.30 | -1.29% | 1,110 |
| Mar 5, 2026 | 83.35 | 89.21 | 81.36 | 84.39 | 84.39 | 1.25% | 8,837 |
| Mar 4, 2026 | 83.34 | 85.05 | 82.01 | 83.35 | 83.35 | -2.00% | 3,626 |
| Mar 2, 2026 | 84.00 | 90.49 | 83.01 | 85.05 | 85.05 | -4.49% | 9,872 |
| Feb 27, 2026 | 91.94 | 99.50 | 81.00 | 89.05 | 89.05 | 7.06% | 143,097 |
| Feb 26, 2026 | 87.49 | 87.49 | 82.01 | 83.18 | 83.18 | -1.28% | 154 |
| Feb 25, 2026 | 84.12 | 87.67 | 83.11 | 84.26 | 84.26 | 0.29% | 392 |
| Feb 24, 2026 | 85.11 | 85.11 | 84.01 | 84.02 | 84.02 | -0.78% | 393 |
| Feb 23, 2026 | 83.60 | 86.01 | 83.60 | 84.68 | 84.68 | -2.62% | 2,053 |
| Feb 20, 2026 | 88.79 | 88.79 | 86.01 | 86.96 | 86.96 | 0.45% | 906 |
| Feb 19, 2026 | 92.69 | 92.69 | 85.21 | 86.57 | 86.57 | -1.15% | 1,171 |
| Feb 18, 2026 | 86.05 | 89.69 | 86.04 | 87.58 | 87.58 | 1.79% | 381 |
| Feb 17, 2026 | 86.51 | 86.51 | 86.00 | 86.04 | 86.04 | -0.46% | 396 |
| Feb 16, 2026 | 88.03 | 93.00 | 86.11 | 86.44 | 86.44 | -3.05% | 1,147 |
| Feb 13, 2026 | 89.28 | 90.00 | 89.15 | 89.16 | 89.16 | -0.13% | 196 |
| Feb 12, 2026 | 90.54 | 90.65 | 88.85 | 89.28 | 89.28 | -1.39% | 1,712 |
| Feb 11, 2026 | 91.95 | 95.50 | 88.21 | 90.54 | 90.54 | -1.54% | 1,533 |
| Feb 10, 2026 | 90.40 | 93.67 | 90.35 | 91.96 | 91.96 | 2.11% | 1,678 |
| Feb 9, 2026 | 94.99 | 94.99 | 90.00 | 90.06 | 90.06 | -1.04% | 1,358 |
| Feb 6, 2026 | 90.02 | 91.20 | 88.68 | 91.01 | 91.01 | -0.26% | 464 |
| Feb 5, 2026 | 91.50 | 93.89 | 90.50 | 91.25 | 91.25 | -0.45% | 2,153 |
| Feb 4, 2026 | 84.30 | 96.90 | 82.69 | 91.66 | 91.66 | 8.99% | 15,637 |
| Feb 3, 2026 | 82.01 | 84.49 | 81.10 | 84.10 | 84.10 | 8.70% | 4,515 |
| Feb 2, 2026 | 80.07 | 83.69 | 75.91 | 77.37 | 77.37 | -3.66% | 2,713 |
| Feb 1, 2026 | 81.80 | 82.25 | 80.11 | 80.31 | 80.31 | -0.34% | 2,150 |
| Jan 30, 2026 | 82.01 | 82.99 | 80.01 | 80.58 | 80.58 | -2.63% | 3,022 |