Welspun Investments and Commercials Limited (NSE:WELINV)
India · Delayed Price · Currency is INR 1,895.00
-8.20 (-0.43%)
May 27, 2026, 3:29 PM IST
NSE:WELINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,900.40 | 1,932.30 | 1,887.90 | 1,900.40 | 1,900.40 | -0.15% | 545 |
| May 26, 2026 | 1,881.40 | 1,929.40 | 1,872.20 | 1,903.20 | 1,903.20 | 1.22% | 762 |
| May 25, 2026 | 1,950.00 | 1,978.70 | 1,860.40 | 1,880.20 | 1,880.20 | -1.65% | 709 |
| May 22, 2026 | 1,845.00 | 1,929.30 | 1,800.10 | 1,911.80 | 1,911.80 | 6.21% | 1,653 |
| May 21, 2026 | 1,815.00 | 1,860.10 | 1,800.00 | 1,800.00 | 1,800.00 | -0.45% | 634 |
| May 20, 2026 | 1,773.20 | 1,870.00 | 1,665.10 | 1,808.20 | 1,808.20 | 0.44% | 1,323 |
| May 19, 2026 | 1,816.30 | 1,900.00 | 1,800.00 | 1,800.20 | 1,800.20 | -0.89% | 1,923 |
| May 18, 2026 | 1,797.70 | 1,856.90 | 1,774.30 | 1,816.30 | 1,816.30 | 3.85% | 2,445 |
| May 15, 2026 | 1,752.00 | 1,815.00 | 1,730.40 | 1,748.90 | 1,748.90 | 1.31% | 449 |
| May 14, 2026 | 1,721.80 | 1,735.00 | 1,700.00 | 1,726.30 | 1,726.30 | 1.76% | 530 |
| May 13, 2026 | 1,652.40 | 1,953.00 | 1,650.00 | 1,696.40 | 1,696.40 | 2.66% | 618 |
| May 12, 2026 | 1,655.00 | 1,689.40 | 1,602.00 | 1,652.40 | 1,652.40 | -2.34% | 1,060 |
| May 11, 2026 | 1,698.00 | 1,698.00 | 1,575.00 | 1,692.00 | 1,692.00 | 3.22% | 439 |
| May 8, 2026 | 1,687.00 | 1,687.00 | 1,630.00 | 1,639.20 | 1,639.20 | -0.66% | 175 |
| May 7, 2026 | 1,690.00 | 1,690.00 | 1,601.00 | 1,650.10 | 1,650.10 | -1.25% | 527 |
| May 6, 2026 | 1,690.00 | 1,700.00 | 1,640.00 | 1,671.00 | 1,671.00 | 0.88% | 1,848 |
| May 5, 2026 | 1,488.40 | 1,675.00 | 1,487.30 | 1,656.40 | 1,656.40 | 13.34% | 10,772 |
| May 4, 2026 | 1,454.00 | 1,500.00 | 1,454.00 | 1,461.50 | 1,461.50 | -1.95% | 118 |
| Apr 30, 2026 | 1,475.90 | 1,500.10 | 1,462.40 | 1,490.60 | 1,490.60 | 1.04% | 623 |
| Apr 29, 2026 | 1,510.00 | 1,524.40 | 1,475.00 | 1,475.30 | 1,475.30 | 0.02% | 306 |
| Apr 28, 2026 | 1,489.00 | 1,499.40 | 1,475.00 | 1,475.00 | 1,475.00 | -1.05% | 323 |
| Apr 27, 2026 | 1,414.60 | 1,529.00 | 1,414.60 | 1,490.60 | 1,490.60 | 4.60% | 1,114 |
| Apr 24, 2026 | 1,442.20 | 1,453.50 | 1,425.00 | 1,425.10 | 1,425.10 | -1.19% | 586 |
| Apr 23, 2026 | 1,400.00 | 1,470.00 | 1,400.00 | 1,442.20 | 1,442.20 | 1.07% | 863 |
| Apr 22, 2026 | 1,420.00 | 1,455.00 | 1,400.00 | 1,426.90 | 1,426.90 | 1.47% | 938 |
| Apr 21, 2026 | 1,291.00 | 1,460.00 | 1,291.00 | 1,406.20 | 1,406.20 | 7.85% | 1,634 |
| Apr 20, 2026 | 1,440.00 | 1,440.00 | 1,300.60 | 1,303.80 | 1,303.80 | -1.93% | 172 |
| Apr 17, 2026 | 1,314.90 | 1,355.00 | 1,299.40 | 1,329.50 | 1,329.50 | 1.23% | 476 |
| Apr 16, 2026 | 1,292.60 | 1,329.40 | 1,292.60 | 1,313.40 | 1,313.40 | 1.61% | 106 |
| Apr 15, 2026 | 1,369.90 | 1,369.90 | 1,286.00 | 1,292.60 | 1,292.60 | -0.59% | 671 |
| Apr 13, 2026 | 1,286.00 | 1,319.40 | 1,270.40 | 1,300.30 | 1,300.30 | 0.60% | 578 |
| Apr 10, 2026 | 1,280.00 | 1,298.20 | 1,260.00 | 1,292.50 | 1,292.50 | 0.55% | 767 |
| Apr 9, 2026 | 1,275.00 | 1,312.90 | 1,266.00 | 1,285.40 | 1,285.40 | -0.33% | 289 |
| Apr 8, 2026 | 1,418.90 | 1,418.90 | 1,285.50 | 1,289.60 | 1,289.60 | -0.46% | 259 |
| Apr 7, 2026 | 1,270.10 | 1,313.90 | 1,267.00 | 1,295.50 | 1,295.50 | 1.19% | 35 |
| Apr 6, 2026 | 1,314.50 | 1,314.50 | 1,260.00 | 1,280.30 | 1,280.30 | -1.62% | 222 |
| Apr 2, 2026 | 1,221.00 | 1,315.00 | 1,221.00 | 1,301.40 | 1,301.40 | 2.84% | 688 |
| Apr 1, 2026 | 1,251.00 | 1,295.00 | 1,251.00 | 1,265.40 | 1,265.40 | 0.43% | 289 |
| Mar 30, 2026 | 1,170.00 | 1,286.00 | 1,170.00 | 1,260.00 | 1,260.00 | -1.20% | 657 |
| Mar 27, 2026 | 1,320.00 | 1,320.00 | 1,255.00 | 1,275.30 | 1,275.30 | -2.37% | 1,183 |
| Mar 25, 2026 | 1,300.00 | 1,318.00 | 1,247.40 | 1,306.20 | 1,306.20 | 4.35% | 704 |
| Mar 24, 2026 | 1,255.00 | 1,289.00 | 1,232.40 | 1,251.70 | 1,251.70 | 3.49% | 271 |
| Mar 23, 2026 | 1,165.10 | 1,271.40 | 1,165.10 | 1,209.50 | 1,209.50 | -5.07% | 1,526 |
| Mar 20, 2026 | 1,259.00 | 1,298.30 | 1,259.00 | 1,274.10 | 1,274.10 | 0.71% | 72 |
| Mar 19, 2026 | 1,297.40 | 1,298.00 | 1,265.00 | 1,265.10 | 1,265.10 | -3.98% | 46 |
| Mar 18, 2026 | 1,299.40 | 1,370.00 | 1,285.50 | 1,317.50 | 1,317.50 | 3.44% | 402 |
| Mar 17, 2026 | 1,390.00 | 1,390.00 | 1,253.30 | 1,273.70 | 1,273.70 | -2.66% | 276 |
| Mar 16, 2026 | 1,260.00 | 1,349.90 | 1,240.40 | 1,308.50 | 1,308.50 | 0.82% | 274 |
| Mar 13, 2026 | 1,345.40 | 1,345.40 | 1,250.00 | 1,297.80 | 1,297.80 | -2.10% | 616 |
| Mar 12, 2026 | 1,272.30 | 1,342.00 | 1,252.00 | 1,325.60 | 1,325.60 | 4.19% | 833 |