Welspun Living Limited (NSE:WELSPUNLIV)
India · Delayed Price · Currency is INR 115.25
+2.07 (1.83%)
Mar 20, 2026, 9:30 AM IST
Welspun Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 111.60 | 114.09 | 111.54 | 113.18 | 113.18 | -1.76% | 1,255,620 |
| Mar 18, 2026 | 110.00 | 117.36 | 109.50 | 115.21 | 115.21 | 5.61% | 2,989,653 |
| Mar 17, 2026 | 110.03 | 111.97 | 108.80 | 109.09 | 109.09 | -0.32% | 1,784,461 |
| Mar 16, 2026 | 112.11 | 112.85 | 108.01 | 109.44 | 109.44 | -2.37% | 1,876,530 |
| Mar 13, 2026 | 116.04 | 116.82 | 110.18 | 112.10 | 112.10 | -3.25% | 2,442,094 |
| Mar 12, 2026 | 116.62 | 118.40 | 114.82 | 115.86 | 115.86 | -2.38% | 1,529,820 |
| Mar 11, 2026 | 118.30 | 120.99 | 117.65 | 118.68 | 118.68 | 1.46% | 1,605,285 |
| Mar 10, 2026 | 117.45 | 118.60 | 115.50 | 116.97 | 116.97 | 1.01% | 1,946,759 |
| Mar 9, 2026 | 116.15 | 117.93 | 114.50 | 115.80 | 115.80 | -3.79% | 1,492,444 |
| Mar 6, 2026 | 120.11 | 122.58 | 119.36 | 120.36 | 120.36 | 0.05% | 1,028,106 |
| Mar 5, 2026 | 119.50 | 122.19 | 116.61 | 120.30 | 120.30 | 0.70% | 2,034,717 |
| Mar 4, 2026 | 121.80 | 122.40 | 118.60 | 119.46 | 119.46 | -3.95% | 1,603,468 |
| Mar 2, 2026 | 120.27 | 126.38 | 119.39 | 124.37 | 124.37 | -0.77% | 2,246,105 |
| Feb 27, 2026 | 126.43 | 126.43 | 123.21 | 125.33 | 125.33 | -0.88% | 1,719,906 |
| Feb 26, 2026 | 127.20 | 127.99 | 125.25 | 126.44 | 126.44 | -0.51% | 1,281,308 |
| Feb 25, 2026 | 134.21 | 136.04 | 126.10 | 127.09 | 127.09 | -5.31% | 5,112,032 |
| Feb 24, 2026 | 138.00 | 138.16 | 132.10 | 134.21 | 134.21 | -3.68% | 3,171,876 |
| Feb 23, 2026 | 140.00 | 142.90 | 138.15 | 139.34 | 139.34 | 1.87% | 4,737,761 |
| Feb 20, 2026 | 137.10 | 139.75 | 134.85 | 136.78 | 136.78 | -0.70% | 2,986,470 |
| Feb 19, 2026 | 138.46 | 142.40 | 137.01 | 137.75 | 137.75 | -0.51% | 2,325,094 |
| Feb 18, 2026 | 140.46 | 140.58 | 137.51 | 138.46 | 138.46 | -0.57% | 894,401 |
| Feb 17, 2026 | 138.35 | 140.52 | 137.55 | 139.25 | 139.25 | 0.65% | 1,257,211 |
| Feb 16, 2026 | 141.19 | 142.03 | 137.90 | 138.35 | 138.35 | -1.99% | 1,515,259 |
| Feb 13, 2026 | 140.01 | 145.25 | 139.05 | 141.16 | 141.16 | -1.01% | 3,584,965 |
| Feb 12, 2026 | 140.22 | 147.40 | 135.10 | 142.60 | 142.60 | 1.70% | 9,802,611 |
| Feb 11, 2026 | 137.40 | 142.35 | 137.20 | 140.22 | 140.22 | 2.48% | 4,331,118 |
| Feb 10, 2026 | 142.00 | 143.00 | 135.80 | 136.83 | 136.83 | -5.71% | 7,572,284 |
| Feb 9, 2026 | 144.00 | 148.28 | 144.00 | 145.11 | 145.11 | 3.39% | 5,446,797 |
| Feb 6, 2026 | 141.75 | 141.80 | 137.00 | 140.35 | 140.35 | -1.16% | 2,943,389 |
| Feb 5, 2026 | 142.60 | 143.80 | 139.36 | 142.00 | 142.00 | -1.84% | 5,229,042 |
| Feb 4, 2026 | 144.01 | 152.85 | 137.60 | 144.66 | 144.66 | -1.33% | 27,881,780 |
| Feb 3, 2026 | 146.92 | 146.94 | 142.26 | 146.61 | 146.61 | 19.73% | 32,580,320 |
| Feb 2, 2026 | 123.88 | 123.94 | 119.73 | 122.45 | 122.45 | -0.67% | 810,029 |
| Feb 1, 2026 | 125.00 | 128.76 | 121.45 | 123.27 | 123.27 | -0.53% | 2,255,989 |
| Jan 30, 2026 | 122.50 | 127.69 | 121.43 | 123.93 | 123.93 | 0.75% | 1,914,016 |
| Jan 29, 2026 | 126.82 | 126.93 | 122.50 | 123.01 | 123.01 | -2.74% | 1,223,805 |
| Jan 28, 2026 | 128.90 | 129.38 | 125.59 | 126.48 | 126.48 | 0.40% | 2,374,590 |
| Jan 27, 2026 | 125.00 | 129.71 | 122.20 | 125.97 | 125.97 | 4.30% | 8,643,721 |
| Jan 23, 2026 | 125.80 | 125.80 | 120.00 | 120.78 | 120.78 | -3.81% | 1,417,728 |
| Jan 22, 2026 | 119.00 | 127.00 | 118.55 | 125.56 | 125.56 | 7.08% | 5,766,974 |
| Jan 21, 2026 | 112.93 | 119.00 | 112.16 | 117.26 | 117.26 | 3.77% | 2,634,951 |
| Jan 20, 2026 | 119.00 | 119.15 | 112.63 | 113.00 | 113.00 | -5.03% | 2,161,541 |
| Jan 19, 2026 | 121.22 | 121.23 | 118.50 | 118.99 | 118.99 | -1.84% | 748,476 |
| Jan 16, 2026 | 125.15 | 125.15 | 120.60 | 121.22 | 121.22 | -3.59% | 1,271,336 |
| Jan 14, 2026 | 121.37 | 126.54 | 121.16 | 125.74 | 125.74 | 3.60% | 1,288,928 |
| Jan 13, 2026 | 121.46 | 125.38 | 120.25 | 121.37 | 121.37 | -0.07% | 1,380,181 |
| Jan 12, 2026 | 123.00 | 123.00 | 118.10 | 121.46 | 121.46 | -1.79% | 2,367,019 |
| Jan 9, 2026 | 126.00 | 126.00 | 122.81 | 123.67 | 123.67 | -2.41% | 958,481 |
| Jan 8, 2026 | 129.20 | 132.49 | 125.00 | 126.73 | 126.73 | -2.18% | 1,498,450 |
| Jan 7, 2026 | 129.46 | 129.95 | 127.25 | 129.56 | 129.56 | 0.08% | 915,303 |