Welspun Enterprises Limited (NSE:WELENT)
India · Delayed Price · Currency is INR 522.75
-1.70 (-0.32%)
May 8, 2026, 3:30 PM IST
Welspun Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 523.90 | 530.75 | 520.10 | 522.20 | 522.20 | -0.43% | 145,133 |
| May 7, 2026 | 529.90 | 537.65 | 523.25 | 524.45 | 524.45 | -0.63% | 344,429 |
| May 6, 2026 | 526.00 | 529.80 | 516.30 | 527.80 | 527.80 | 1.07% | 188,385 |
| May 5, 2026 | 527.00 | 532.50 | 516.45 | 522.20 | 522.20 | -0.99% | 978,924 |
| May 4, 2026 | 528.00 | 544.80 | 521.20 | 527.40 | 527.40 | 0.79% | 528,057 |
| Apr 30, 2026 | 554.95 | 558.40 | 521.15 | 523.25 | 523.25 | -3.12% | 1,148,319 |
| Apr 29, 2026 | 521.40 | 545.00 | 520.65 | 540.10 | 540.10 | 4.36% | 1,562,271 |
| Apr 28, 2026 | 523.35 | 532.00 | 516.15 | 517.55 | 517.55 | -1.11% | 226,698 |
| Apr 27, 2026 | 501.00 | 530.30 | 499.65 | 523.35 | 523.35 | 3.56% | 1,086,045 |
| Apr 24, 2026 | 511.05 | 511.05 | 498.10 | 505.35 | 505.35 | -0.68% | 157,987 |
| Apr 23, 2026 | 505.10 | 523.30 | 505.00 | 508.80 | 508.80 | -0.33% | 415,100 |
| Apr 22, 2026 | 490.80 | 521.15 | 484.65 | 510.50 | 510.50 | 4.51% | 561,373 |
| Apr 21, 2026 | 484.00 | 493.70 | 478.55 | 488.45 | 488.45 | 1.34% | 98,084 |
| Apr 20, 2026 | 488.00 | 493.40 | 471.20 | 482.00 | 482.00 | -0.37% | 170,335 |
| Apr 17, 2026 | 469.60 | 486.40 | 465.75 | 483.80 | 483.80 | 3.82% | 242,937 |
| Apr 16, 2026 | 451.00 | 469.70 | 451.00 | 466.00 | 466.00 | 3.83% | 270,597 |
| Apr 15, 2026 | 444.00 | 463.00 | 442.30 | 448.80 | 448.80 | 2.77% | 274,130 |
| Apr 13, 2026 | 435.10 | 441.00 | 433.25 | 436.70 | 436.70 | -1.36% | 105,853 |
| Apr 10, 2026 | 434.00 | 456.00 | 434.00 | 442.70 | 442.70 | 2.24% | 218,717 |
| Apr 9, 2026 | 444.05 | 450.75 | 432.00 | 433.00 | 433.00 | -3.33% | 100,616 |
| Apr 8, 2026 | 447.00 | 456.00 | 438.25 | 447.90 | 447.90 | 1.98% | 456,571 |
| Apr 7, 2026 | 436.00 | 444.00 | 436.00 | 439.20 | 439.20 | -0.84% | 34,806 |
| Apr 6, 2026 | 438.50 | 445.00 | 431.00 | 442.90 | 442.90 | 0.96% | 32,860 |
| Apr 2, 2026 | 431.90 | 441.90 | 427.40 | 438.70 | 438.70 | -0.05% | 37,162 |
| Apr 1, 2026 | 425.50 | 441.45 | 425.50 | 438.90 | 438.90 | 5.57% | 57,096 |
| Mar 30, 2026 | 431.75 | 432.45 | 412.00 | 415.75 | 415.75 | -3.31% | 174,393 |
| Mar 27, 2026 | 444.30 | 445.00 | 423.00 | 430.00 | 430.00 | -3.71% | 191,803 |
| Mar 25, 2026 | 445.00 | 459.00 | 441.30 | 446.55 | 446.55 | 0.52% | 181,967 |
| Mar 24, 2026 | 440.00 | 449.95 | 434.35 | 444.25 | 444.25 | 2.61% | 137,703 |
| Mar 23, 2026 | 450.05 | 453.40 | 423.95 | 432.95 | 432.95 | -6.36% | 222,718 |
| Mar 20, 2026 | 464.40 | 469.90 | 456.30 | 462.35 | 462.35 | 0.89% | 67,600 |
| Mar 19, 2026 | 460.10 | 471.80 | 455.50 | 458.25 | 458.25 | -1.82% | 97,003 |
| Mar 18, 2026 | 465.10 | 476.10 | 465.00 | 466.75 | 466.75 | 0.35% | 73,093 |
| Mar 17, 2026 | 467.50 | 467.50 | 459.00 | 465.10 | 465.10 | 0.87% | 53,567 |
| Mar 16, 2026 | 466.95 | 467.90 | 451.20 | 461.10 | 461.10 | -2.28% | 87,116 |
| Mar 13, 2026 | 470.00 | 472.65 | 462.30 | 471.85 | 471.85 | 0.17% | 115,243 |
| Mar 12, 2026 | 477.85 | 478.90 | 452.05 | 471.05 | 471.05 | -2.02% | 101,591 |
| Mar 11, 2026 | 468.70 | 487.00 | 467.85 | 480.75 | 480.75 | 4.21% | 158,584 |
| Mar 10, 2026 | 457.40 | 467.50 | 450.65 | 461.35 | 461.35 | 2.77% | 110,395 |
| Mar 9, 2026 | 450.00 | 459.90 | 435.00 | 448.90 | 448.90 | -1.51% | 82,365 |
| Mar 6, 2026 | 454.35 | 463.45 | 454.00 | 455.80 | 455.80 | -1.09% | 223,329 |
| Mar 5, 2026 | 461.90 | 463.80 | 453.90 | 460.80 | 460.80 | 1.52% | 84,098 |
| Mar 4, 2026 | 465.10 | 476.00 | 452.45 | 453.90 | 453.90 | -3.39% | 92,234 |
| Mar 2, 2026 | 462.00 | 480.00 | 462.00 | 469.85 | 469.85 | -3.10% | 92,587 |
| Feb 27, 2026 | 491.15 | 493.70 | 481.20 | 484.90 | 484.90 | -1.40% | 106,434 |
| Feb 26, 2026 | 497.25 | 498.75 | 490.30 | 491.80 | 491.80 | -1.00% | 62,066 |
| Feb 25, 2026 | 498.60 | 502.85 | 492.65 | 496.75 | 496.75 | -0.78% | 84,032 |
| Feb 24, 2026 | 486.00 | 503.90 | 486.00 | 500.65 | 500.65 | 2.03% | 72,857 |
| Feb 23, 2026 | 499.70 | 503.50 | 487.95 | 490.70 | 490.70 | -1.54% | 91,216 |
| Feb 20, 2026 | 497.65 | 502.50 | 491.60 | 498.40 | 498.40 | 0.15% | 99,122 |