Welspun Enterprises Limited (NSE:WELENT)
India · Delayed Price · Currency is INR 517.15
+1.60 (0.31%)
May 29, 2026, 3:30 PM IST
Welspun Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 516.00 | 529.60 | 515.00 | 517.15 | 517.15 | 0.31% | 194,168 |
| May 27, 2026 | 510.00 | 530.20 | 507.00 | 515.55 | 515.55 | 1.24% | 370,980 |
| May 26, 2026 | 499.00 | 514.00 | 493.45 | 509.25 | 509.25 | 1.71% | 156,929 |
| May 25, 2026 | 507.60 | 511.15 | 498.00 | 500.70 | 500.70 | -0.88% | 155,145 |
| May 22, 2026 | 498.25 | 515.35 | 490.00 | 505.15 | 505.15 | 1.60% | 188,576 |
| May 21, 2026 | 492.10 | 502.50 | 490.30 | 497.20 | 497.20 | 2.09% | 146,812 |
| May 20, 2026 | 485.15 | 492.40 | 481.80 | 487.00 | 487.00 | -1.33% | 87,671 |
| May 19, 2026 | 489.00 | 499.90 | 489.00 | 493.55 | 493.55 | 0.93% | 234,027 |
| May 18, 2026 | 501.00 | 501.45 | 479.55 | 489.00 | 489.00 | -4.26% | 181,774 |
| May 15, 2026 | 528.00 | 530.00 | 504.90 | 510.75 | 510.75 | -1.48% | 375,091 |
| May 14, 2026 | 505.70 | 526.50 | 505.50 | 518.40 | 518.40 | 3.02% | 335,592 |
| May 13, 2026 | 490.80 | 508.60 | 447.25 | 503.20 | 503.20 | 3.04% | 130,498 |
| May 12, 2026 | 511.85 | 512.80 | 486.05 | 488.35 | 488.35 | -4.59% | 175,648 |
| May 11, 2026 | 520.00 | 521.25 | 508.65 | 511.85 | 511.85 | -1.98% | 175,625 |
| 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 |