Welspun Living Limited (NSE:WELSPUNLIV)
India · Delayed Price · Currency is INR 221.55
-2.22 (-0.99%)
Sep 24, 2026, 1:10 PM IST
NSE:WELSPUNLIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 221.56 | 228.80 | 220.22 | 221.58 | - | -0.98% | 3,143,513 |
| Sep 23, 2026 | 229.20 | 233.00 | 221.01 | 223.77 | 223.77 | 1.02% | 12,078,998 |
| Sep 22, 2026 | 215.40 | 224.00 | 215.32 | 221.51 | 221.51 | 2.61% | 5,107,266 |
| Sep 21, 2026 | 215.00 | 218.20 | 214.28 | 215.87 | 215.87 | 0.56% | 2,702,207 |
| Sep 18, 2026 | 212.25 | 216.00 | 211.46 | 214.66 | 214.66 | 1.14% | 3,513,969 |
| Sep 17, 2026 | 201.59 | 213.81 | 201.00 | 212.25 | 212.25 | 4.65% | 5,153,292 |
| Sep 16, 2026 | 201.60 | 204.69 | 195.70 | 202.82 | 202.82 | 0.59% | 3,113,066 |
| Sep 15, 2026 | 208.00 | 208.83 | 199.25 | 201.63 | 201.63 | -2.91% | 5,087,632 |
| Sep 11, 2026 | 208.00 | 208.90 | 203.52 | 207.68 | 207.68 | -1.34% | 2,653,493 |
| Sep 10, 2026 | 210.28 | 213.20 | 208.49 | 210.50 | 210.50 | 0.10% | 1,879,096 |
| Sep 9, 2026 | 211.80 | 214.70 | 207.55 | 210.28 | 210.28 | 1.16% | 8,012,610 |
| Sep 8, 2026 | 212.00 | 212.80 | 204.52 | 207.87 | 207.87 | -1.92% | 3,413,743 |
| Sep 7, 2026 | 210.00 | 216.00 | 209.02 | 211.95 | 211.95 | 1.65% | 6,124,120 |
| Sep 4, 2026 | 201.00 | 209.93 | 199.90 | 208.51 | 208.51 | 3.94% | 7,470,859 |
| Sep 3, 2026 | 199.90 | 202.90 | 196.70 | 200.61 | 200.61 | 0.30% | 2,611,307 |
| Sep 2, 2026 | 199.00 | 200.96 | 195.60 | 200.01 | 200.01 | 0.81% | 3,448,721 |
| Sep 1, 2026 | 196.20 | 201.50 | 195.11 | 198.41 | 198.41 | 1.12% | 5,094,353 |
| Aug 31, 2026 | 189.00 | 198.00 | 187.31 | 196.21 | 196.21 | 3.02% | 3,865,770 |
| Aug 28, 2026 | 192.29 | 195.35 | 188.99 | 190.46 | 190.46 | -0.95% | 3,068,541 |
| Aug 27, 2026 | 190.11 | 192.80 | 187.60 | 192.29 | 192.29 | 0.87% | 2,534,490 |
| Aug 26, 2026 | 190.00 | 192.00 | 187.50 | 190.63 | 190.63 | 0.17% | 2,367,484 |
| Aug 25, 2026 | 191.00 | 193.67 | 188.33 | 190.30 | 190.30 | -0.07% | 2,352,698 |
| Aug 24, 2026 | 190.32 | 195.00 | 188.62 | 190.43 | 190.43 | 0.64% | 5,069,309 |
| Aug 21, 2026 | 189.00 | 190.35 | 185.68 | 189.22 | 189.22 | 0.28% | 4,943,428 |
| Aug 20, 2026 | 182.00 | 191.47 | 179.67 | 188.69 | 188.69 | 4.11% | 21,775,505 |
| Aug 19, 2026 | 177.50 | 181.99 | 172.56 | 181.24 | 181.24 | 1.94% | 11,674,821 |
| Aug 18, 2026 | 168.30 | 182.90 | 167.80 | 177.79 | 177.79 | 5.73% | 53,708,881 |
| Aug 17, 2026 | 165.05 | 169.95 | 164.90 | 168.15 | 168.15 | 2.49% | 10,735,012 |
| Aug 14, 2026 | 170.00 | 178.00 | 162.84 | 164.06 | 164.06 | 2.65% | 73,543,291 |
| Aug 13, 2026 | 165.60 | 167.58 | 159.01 | 159.83 | 159.83 | -3.27% | 2,032,453 |
| Aug 12, 2026 | 159.99 | 165.80 | 159.26 | 165.23 | 165.23 | 3.49% | 2,292,744 |
| Aug 11, 2026 | 164.88 | 165.78 | 159.05 | 159.66 | 159.66 | -2.82% | 1,257,925 |
| Aug 10, 2026 | 164.00 | 167.60 | 162.50 | 164.29 | 164.29 | 0.12% | 1,392,867 |
| Aug 7, 2026 | 159.25 | 169.70 | 159.25 | 164.09 | 164.09 | 3.04% | 5,904,913 |
| Aug 6, 2026 | 160.78 | 162.00 | 159.00 | 159.25 | 159.25 | -0.95% | 507,113 |
| Aug 5, 2026 | 160.70 | 164.10 | 160.00 | 160.78 | 160.78 | 0.03% | 923,719 |
| Aug 4, 2026 | 154.00 | 161.32 | 153.16 | 160.73 | 160.73 | 3.94% | 1,726,771 |
| Aug 3, 2026 | 156.00 | 159.37 | 152.98 | 154.63 | 154.63 | -0.84% | 1,531,380 |
| Jul 31, 2026 | 160.31 | 160.60 | 155.21 | 155.94 | 155.94 | -2.62% | 1,448,002 |
| Jul 30, 2026 | 162.20 | 163.50 | 159.66 | 160.14 | 160.14 | -1.33% | 624,550 |
| Jul 29, 2026 | 160.69 | 163.00 | 159.80 | 162.30 | 162.30 | 1.29% | 729,060 |
| Jul 28, 2026 | 163.70 | 164.28 | 159.04 | 160.23 | 160.23 | -2.02% | 1,081,405 |
| Jul 27, 2026 | 162.80 | 168.63 | 161.97 | 163.53 | 163.53 | 0.94% | 1,445,681 |
| Jul 24, 2026 | 163.19 | 163.91 | 160.31 | 162.00 | 162.00 | -1.81% | 855,247 |
| Jul 23, 2026 | 164.50 | 165.50 | 162.13 | 164.99 | 164.99 | - | 1,733,424 |
| Jul 22, 2026 | 165.85 | 165.85 | 162.00 | 164.99 | 164.99 | -0.63% | 1,180,754 |
| Jul 21, 2026 | 163.00 | 166.85 | 160.83 | 166.04 | 166.04 | 1.63% | 1,222,014 |
| Jul 20, 2026 | 164.22 | 166.90 | 162.50 | 163.38 | 163.38 | -0.62% | 759,706 |
| Jul 17, 2026 | 164.70 | 166.25 | 160.10 | 164.40 | 164.40 | -0.24% | 1,468,708 |
| Jul 16, 2026 | 167.00 | 169.24 | 163.00 | 164.80 | 164.80 | -0.66% | 1,315,974 |