NSE:WELSPUNLIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	142.01	145.80	141.50	145.50	145.50	2.72%	3,451,932
May 20, 2026	139.99	142.00	139.00	141.65	141.65	0.90%	2,029,110
May 19, 2026	139.88	141.75	138.39	140.39	140.39	1.24%	1,497,207
May 18, 2026	141.00	141.00	135.00	138.67	138.67	-1.67%	2,939,772
May 15, 2026	135.00	141.80	134.00	141.02	141.02	5.06%	11,377,080
May 14, 2026	134.50	135.54	132.60	134.23	134.23	0.30%	878,054
May 13, 2026	134.30	138.95	133.01	133.83	133.83	-0.40%	2,477,013
May 12, 2026	138.43	138.43	134.18	134.37	134.37	-1.26%	2,072,397
May 11, 2026	133.11	137.85	128.80	136.08	136.08	1.70%	3,180,331
May 8, 2026	132.90	139.00	132.90	133.80	133.80	1.18%	5,101,008
May 7, 2026	134.08	135.99	130.00	132.24	132.24	-0.50%	3,321,432
May 6, 2026	131.50	133.75	130.00	132.91	132.91	2.09%	916,892
May 5, 2026	129.00	130.82	127.30	130.19	130.19	0.55%	1,261,411
May 4, 2026	129.07	130.98	128.00	129.48	129.48	0.40%	900,107
Apr 30, 2026	129.75	130.97	127.33	128.96	128.96	-1.02%	673,673
Apr 29, 2026	132.29	134.00	129.88	130.29	130.29	-1.13%	1,429,245
Apr 28, 2026	132.81	133.79	131.01	131.78	131.78	-0.72%	707,346
Apr 27, 2026	131.90	134.85	130.81	132.74	132.74	1.98%	1,242,416
Apr 24, 2026	134.00	134.90	128.65	130.16	130.16	-2.50%	984,117
Apr 23, 2026	132.85	135.99	131.71	133.50	133.50	0.10%	1,273,117
Apr 22, 2026	133.20	136.45	132.20	133.37	133.37	0.60%	2,398,574
Apr 21, 2026	127.90	133.35	127.54	132.57	132.57	4.46%	3,782,355
Apr 20, 2026	126.10	127.90	124.00	126.91	126.91	1.19%	1,350,184
Apr 17, 2026	124.00	126.80	123.08	125.42	125.42	1.28%	1,110,168
Apr 16, 2026	125.00	127.25	123.55	123.83	123.83	-0.75%	1,231,884
Apr 15, 2026	125.80	125.80	124.02	124.76	124.76	1.59%	1,024,840
Apr 13, 2026	120.10	123.57	118.51	122.81	122.81	-0.21%	764,054
Apr 10, 2026	122.60	124.19	122.60	123.07	123.07	1.03%	566,413
Apr 9, 2026	123.00	125.10	121.40	121.82	121.82	-1.17%	997,825
Apr 8, 2026	123.53	124.89	122.31	123.26	123.26	3.31%	1,731,638
Apr 7, 2026	117.35	119.80	116.12	119.31	119.31	1.32%	1,527,968
Apr 6, 2026	115.40	119.50	113.31	117.76	117.76	1.54%	1,205,553
Apr 2, 2026	112.63	117.00	111.02	115.97	115.97	0.22%	1,376,194
Apr 1, 2026	111.30	116.00	110.80	115.71	115.71	6.82%	2,508,134
Mar 30, 2026	115.01	115.85	107.10	108.32	108.32	-6.99%	2,115,741
Mar 27, 2026	113.00	117.84	108.81	116.46	116.46	2.69%	3,626,446
Mar 25, 2026	113.99	115.90	112.30	113.41	113.41	0.29%	1,717,181
Mar 24, 2026	113.50	113.66	110.84	113.08	113.08	2.85%	1,473,929
Mar 23, 2026	112.62	112.63	107.50	109.95	109.95	-4.03%	2,013,421
Mar 20, 2026	114.00	115.77	111.50	114.57	114.57	1.23%	2,114,433
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