Welspun Enterprises Limited (NSE:WELENT)
India · Delayed Price · Currency is INR 489.05
+11.40 (2.39%)
Sep 5, 2025, 3:30 PM IST
Welspun Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 475.80 | 497.00 | 474.50 | 489.05 | 489.05 | 2.39% | 276,469 |
| Sep 4, 2025 | 495.00 | 495.90 | 472.70 | 477.65 | 477.65 | -1.59% | 243,946 |
| Sep 3, 2025 | 471.75 | 487.35 | 469.00 | 485.35 | 485.35 | 3.18% | 149,219 |
| Sep 2, 2025 | 470.00 | 474.90 | 462.75 | 470.40 | 470.40 | 0.09% | 70,195 |
| Sep 1, 2025 | 470.00 | 472.00 | 465.45 | 470.00 | 470.00 | 0.48% | 73,666 |
| Aug 29, 2025 | 459.90 | 470.00 | 453.25 | 467.75 | 467.75 | 1.05% | 118,431 |
| Aug 28, 2025 | 462.15 | 468.30 | 459.00 | 462.90 | 462.90 | -1.08% | 90,425 |
| Aug 26, 2025 | 474.70 | 475.00 | 465.10 | 467.95 | 467.95 | -1.62% | 111,824 |
| Aug 25, 2025 | 473.00 | 478.10 | 467.65 | 475.65 | 475.65 | 0.86% | 137,239 |
| Aug 22, 2025 | 471.15 | 476.45 | 461.85 | 471.60 | 471.60 | 0.19% | 173,598 |
| Aug 21, 2025 | 458.60 | 474.00 | 454.75 | 470.70 | 470.70 | 2.85% | 218,981 |
| Aug 20, 2025 | 468.80 | 470.40 | 455.50 | 457.65 | 457.65 | -2.38% | 140,498 |
| Aug 19, 2025 | 453.20 | 470.00 | 448.50 | 468.80 | 468.80 | 3.82% | 296,570 |
| Aug 18, 2025 | 455.00 | 456.00 | 450.00 | 451.55 | 451.55 | 0.03% | 119,371 |
| Aug 14, 2025 | 450.70 | 458.45 | 450.00 | 451.40 | 451.40 | 0.27% | 53,073 |
| Aug 13, 2025 | 446.50 | 453.55 | 441.45 | 450.20 | 450.20 | 1.08% | 218,077 |
| Aug 12, 2025 | 445.45 | 462.40 | 438.85 | 445.40 | 445.40 | 1.49% | 475,240 |
| Aug 11, 2025 | 445.00 | 456.40 | 434.35 | 438.85 | 438.85 | -1.33% | 204,017 |
| Aug 8, 2025 | 459.90 | 466.80 | 440.00 | 444.75 | 444.75 | -2.54% | 163,923 |
| Aug 7, 2025 | 456.00 | 466.00 | 448.05 | 456.35 | 456.35 | -1.27% | 218,345 |
| Aug 6, 2025 | 475.30 | 483.30 | 457.10 | 462.20 | 462.20 | -2.96% | 273,769 |
| Aug 5, 2025 | 489.05 | 494.70 | 474.60 | 476.30 | 476.30 | -2.61% | 124,876 |
| Aug 4, 2025 | 483.80 | 497.40 | 478.10 | 489.05 | 489.05 | 1.09% | 74,038 |
| Aug 1, 2025 | 492.00 | 495.80 | 478.10 | 483.80 | 483.80 | -1.69% | 114,183 |
| 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 |