Welspun Enterprises Limited (NSE:WELENT)
India · Delayed Price · Currency is INR 483.80
-8.30 (-1.69%)
Aug 1, 2025, 3:30 PM IST
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 492.00 | 495.80 | 478.10 | 483.80 | 483.80 | -1.69% | 114,170 |
| Jul 31, 2025 | 490.00 | 499.20 | 488.00 | 492.10 | 492.10 | -0.75% | 66,768 |
| Jul 30, 2025 | 500.65 | 505.25 | 493.90 | 495.80 | 495.80 | -0.83% | 186,163 |
| Jul 29, 2025 | 481.25 | 504.90 | 478.75 | 499.95 | 499.95 | 3.66% | 98,993 |
| Jul 28, 2025 | 499.90 | 502.00 | 479.55 | 482.30 | 482.30 | -3.10% | 193,640 |
| Jul 25, 2025 | 507.00 | 513.00 | 495.00 | 497.75 | 497.75 | -2.59% | 209,286 |
| Jul 24, 2025 | 512.45 | 517.20 | 510.35 | 511.00 | 511.00 | -0.28% | 70,075 |
| Jul 23, 2025 | 515.40 | 516.95 | 509.85 | 512.45 | 512.45 | -0.49% | 69,474 |
| Jul 22, 2025 | 519.50 | 520.05 | 509.00 | 514.95 | 514.95 | -0.14% | 87,295 |
| Jul 21, 2025 | 516.00 | 525.00 | 514.10 | 515.65 | 515.65 | -0.95% | 96,200 |
| Jul 18, 2025 | 521.50 | 524.20 | 516.35 | 520.60 | 520.60 | 0.24% | 83,417 |
| Jul 17, 2025 | 522.20 | 522.50 | 515.10 | 519.35 | 519.35 | 0.20% | 54,165 |
| Jul 16, 2025 | 527.20 | 528.65 | 516.95 | 518.30 | 518.30 | -1.69% | 165,207 |
| Jul 15, 2025 | 522.00 | 532.05 | 522.00 | 527.20 | 527.20 | 1.29% | 84,764 |
| Jul 14, 2025 | 507.80 | 524.00 | 506.50 | 520.50 | 520.50 | 1.55% | 132,639 |
| Jul 11, 2025 | 520.80 | 527.20 | 507.15 | 512.55 | 512.55 | -1.72% | 194,358 |
| Jul 10, 2025 | 528.30 | 528.30 | 516.05 | 521.50 | 521.50 | -0.54% | 107,187 |
| Jul 9, 2025 | 529.20 | 530.70 | 521.55 | 524.35 | 524.35 | 0.08% | 89,842 |
| Jul 8, 2025 | 522.50 | 538.45 | 518.25 | 523.95 | 523.95 | 0.28% | 144,246 |
| Jul 7, 2025 | 531.25 | 533.85 | 520.15 | 522.50 | 522.50 | -1.65% | 92,294 |
| Jul 4, 2025 | 535.95 | 539.00 | 525.60 | 531.25 | 531.25 | -0.57% | 96,061 |
| Jul 3, 2025 | 536.90 | 539.45 | 531.20 | 534.30 | 531.30 | -0.48% | 136,099 |
| Jul 2, 2025 | 539.20 | 541.05 | 526.80 | 536.90 | 533.89 | -0.06% | 153,489 |
| Jul 1, 2025 | 543.85 | 543.85 | 530.10 | 537.20 | 534.18 | -0.69% | 133,184 |
| Jun 30, 2025 | 532.00 | 542.30 | 530.45 | 540.95 | 537.91 | 1.61% | 245,732 |
| Jun 27, 2025 | 547.40 | 553.50 | 529.25 | 532.40 | 529.41 | -1.78% | 747,086 |
| Jun 26, 2025 | 517.50 | 545.00 | 514.55 | 542.05 | 539.01 | 5.56% | 730,564 |
| Jun 25, 2025 | 505.00 | 515.45 | 501.95 | 513.50 | 510.62 | 2.57% | 156,218 |
| Jun 24, 2025 | 502.00 | 509.90 | 500.00 | 500.65 | 497.84 | 0.54% | 152,562 |
| Jun 23, 2025 | 497.35 | 503.20 | 491.60 | 497.95 | 495.15 | -0.18% | 135,242 |
| Jun 20, 2025 | 499.90 | 505.05 | 494.10 | 498.85 | 496.05 | 0.79% | 152,368 |
| Jun 19, 2025 | 519.10 | 520.60 | 492.05 | 494.95 | 492.17 | -4.22% | 191,938 |
| Jun 18, 2025 | 524.50 | 527.05 | 513.90 | 516.75 | 513.85 | -0.79% | 130,889 |
| Jun 17, 2025 | 524.00 | 535.35 | 518.00 | 520.85 | 517.93 | -0.94% | 207,480 |
| Jun 16, 2025 | 517.10 | 528.25 | 508.65 | 525.80 | 522.85 | 2.14% | 203,297 |
| Jun 13, 2025 | 510.10 | 523.70 | 504.90 | 514.80 | 511.91 | -0.68% | 212,640 |
| Jun 12, 2025 | 536.85 | 538.65 | 516.00 | 518.30 | 515.39 | -3.26% | 219,362 |
| Jun 11, 2025 | 528.80 | 544.60 | 526.55 | 535.75 | 532.74 | 1.76% | 683,270 |
| Jun 10, 2025 | 517.70 | 531.00 | 517.65 | 526.50 | 523.54 | 1.96% | 337,734 |
| Jun 9, 2025 | 523.35 | 524.90 | 513.40 | 516.40 | 513.50 | -0.88% | 147,276 |
| Jun 6, 2025 | 518.00 | 523.10 | 505.95 | 521.00 | 518.07 | 0.53% | 344,372 |
| Jun 5, 2025 | 496.40 | 520.00 | 496.40 | 518.25 | 515.34 | 4.42% | 489,724 |
| Jun 4, 2025 | 498.40 | 502.95 | 495.20 | 496.30 | 493.51 | -0.02% | 185,800 |
| Jun 3, 2025 | 501.00 | 513.00 | 493.15 | 496.40 | 493.61 | -1.08% | 234,114 |
| Jun 2, 2025 | 504.65 | 508.80 | 497.50 | 501.80 | 498.98 | -0.56% | 173,726 |
| May 30, 2025 | 492.05 | 514.00 | 489.90 | 504.65 | 501.82 | 2.56% | 247,573 |
| May 29, 2025 | 491.70 | 503.30 | 487.75 | 492.05 | 489.29 | 0.59% | 240,585 |
| May 28, 2025 | 505.80 | 507.75 | 486.60 | 489.15 | 486.40 | -3.05% | 198,873 |
| May 27, 2025 | 480.35 | 513.70 | 480.35 | 504.55 | 501.72 | 3.90% | 414,541 |
| May 26, 2025 | 492.00 | 495.40 | 483.50 | 485.60 | 482.87 | -0.83% | 119,909 |