Wendt (India) Limited (NSE:WENDT)
India · Delayed Price · Currency is INR 6,440.00
-63.00 (-0.97%)
Apr 6, 2026, 3:29 PM IST
NSE:WENDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 6,470.00 | 6,503.00 | 6,340.00 | 6,425.50 | - | -1.19% | 3,024 |
| Apr 2, 2026 | 6,050.00 | 6,559.00 | 6,005.00 | 6,503.00 | 6,503.00 | 5.58% | 21,969 |
| Apr 1, 2026 | 6,100.00 | 6,452.50 | 6,040.00 | 6,159.50 | 6,159.50 | 3.97% | 15,633 |
| Mar 30, 2026 | 6,217.50 | 6,231.00 | 5,841.50 | 5,924.50 | 5,924.50 | -5.87% | 29,986 |
| Mar 27, 2026 | 6,609.00 | 6,694.50 | 6,200.00 | 6,294.00 | 6,294.00 | -6.01% | 20,376 |
| Mar 25, 2026 | 6,580.00 | 6,907.00 | 6,580.00 | 6,696.50 | 6,696.50 | 1.76% | 17,954 |
| Mar 24, 2026 | 6,600.00 | 6,691.00 | 6,476.50 | 6,580.50 | 6,580.50 | 1.52% | 10,524 |
| Mar 23, 2026 | 6,600.50 | 6,746.50 | 6,430.00 | 6,482.00 | 6,482.00 | -3.71% | 10,475 |
| Mar 20, 2026 | 6,700.50 | 6,808.50 | 6,685.00 | 6,732.00 | 6,732.00 | 1.42% | 6,606 |
| Mar 19, 2026 | 6,615.00 | 6,779.00 | 6,585.00 | 6,637.50 | 6,637.50 | -1.77% | 14,662 |
| Mar 18, 2026 | 6,679.00 | 6,900.00 | 6,670.00 | 6,757.00 | 6,757.00 | 1.30% | 12,892 |
| Mar 17, 2026 | 6,412.00 | 6,700.00 | 6,412.00 | 6,670.50 | 6,670.50 | 4.03% | 12,410 |
| Mar 16, 2026 | 6,370.50 | 6,518.50 | 6,305.00 | 6,412.00 | 6,412.00 | 0.65% | 14,481 |
| Mar 13, 2026 | 6,651.00 | 6,654.50 | 6,311.00 | 6,370.50 | 6,370.50 | -4.21% | 9,753 |
| Mar 12, 2026 | 6,510.00 | 6,710.00 | 6,392.00 | 6,650.50 | 6,650.50 | 1.58% | 28,420 |
| Mar 11, 2026 | 6,494.00 | 6,640.00 | 6,494.00 | 6,547.00 | 6,547.00 | 0.84% | 8,081 |
| Mar 10, 2026 | 6,400.00 | 6,548.50 | 6,345.50 | 6,492.50 | 6,492.50 | 2.99% | 9,658 |
| Mar 9, 2026 | 6,430.50 | 6,500.00 | 6,240.00 | 6,304.00 | 6,304.00 | -3.43% | 12,068 |
| Mar 6, 2026 | 6,621.00 | 6,650.00 | 6,500.00 | 6,528.00 | 6,528.00 | -1.40% | 7,874 |
| Mar 5, 2026 | 6,699.00 | 6,699.00 | 6,562.50 | 6,621.00 | 6,621.00 | -0.07% | 8,295 |
| Mar 4, 2026 | 6,715.50 | 6,715.50 | 6,570.50 | 6,625.50 | 6,625.50 | -1.34% | 4,430 |
| Mar 2, 2026 | 6,700.00 | 6,899.50 | 6,620.50 | 6,715.50 | 6,715.50 | -2.03% | 5,382 |
| Feb 27, 2026 | 6,861.50 | 6,972.50 | 6,775.00 | 6,854.50 | 6,854.50 | -0.10% | 6,021 |
| Feb 26, 2026 | 6,741.50 | 7,050.00 | 6,741.50 | 6,861.50 | 6,861.50 | 1.88% | 10,589 |
| Feb 25, 2026 | 6,716.00 | 6,850.00 | 6,691.00 | 6,735.00 | 6,735.00 | -0.22% | 5,556 |
| Feb 24, 2026 | 6,806.50 | 6,817.50 | 6,630.50 | 6,750.00 | 6,750.00 | -0.33% | 4,940 |
| Feb 23, 2026 | 6,871.50 | 6,934.00 | 6,737.00 | 6,772.50 | 6,772.50 | -0.88% | 4,822 |
| Feb 20, 2026 | 6,840.00 | 6,860.00 | 6,717.00 | 6,832.50 | 6,832.50 | 0.16% | 4,245 |
| Feb 19, 2026 | 7,038.00 | 7,063.50 | 6,778.50 | 6,821.50 | 6,821.50 | -2.98% | 4,216 |
| Feb 18, 2026 | 7,064.00 | 7,179.50 | 7,000.00 | 7,031.00 | 7,031.00 | 0.03% | 7,447 |
| Feb 17, 2026 | 6,996.00 | 7,177.00 | 6,871.00 | 7,029.00 | 7,029.00 | 2.35% | 8,111 |
| Feb 16, 2026 | 7,001.50 | 7,054.50 | 6,811.00 | 6,867.50 | 6,867.50 | -2.74% | 6,208 |
| Feb 13, 2026 | 7,011.00 | 7,106.00 | 6,851.00 | 7,061.00 | 7,061.00 | 0.09% | 5,063 |
| Feb 12, 2026 | 7,200.00 | 7,200.00 | 7,020.00 | 7,055.00 | 7,055.00 | -1.82% | 3,169 |
| Feb 11, 2026 | 7,250.00 | 7,300.00 | 7,160.00 | 7,185.50 | 7,185.50 | -0.31% | 4,325 |
| Feb 10, 2026 | 7,192.50 | 7,279.50 | 7,155.00 | 7,208.00 | 7,208.00 | 0.22% | 3,389 |
| Feb 9, 2026 | 6,935.50 | 7,340.00 | 6,930.50 | 7,192.50 | 7,192.50 | 3.71% | 16,062 |
| Feb 6, 2026 | 6,971.00 | 6,971.00 | 6,845.00 | 6,935.50 | 6,935.50 | -0.51% | 3,100 |
| Feb 5, 2026 | 7,019.50 | 7,110.00 | 6,920.00 | 6,971.00 | 6,971.00 | -1.56% | 2,734 |
| Feb 4, 2026 | 6,860.00 | 7,194.50 | 6,859.50 | 7,081.50 | 7,081.50 | 3.24% | 8,699 |
| Feb 3, 2026 | 7,200.00 | 7,200.00 | 6,833.00 | 6,859.50 | 6,859.50 | 1.22% | 4,725 |
| Feb 2, 2026 | 6,746.50 | 6,848.50 | 6,591.00 | 6,777.00 | 6,777.00 | -0.35% | 4,067 |
| Feb 1, 2026 | 6,800.00 | 6,930.00 | 6,720.00 | 6,801.00 | 6,801.00 | -1.37% | 3,286 |
| Jan 30, 2026 | 6,725.00 | 6,924.50 | 6,725.00 | 6,895.50 | 6,895.50 | 1.72% | 3,893 |
| Jan 29, 2026 | 6,908.50 | 6,930.50 | 6,705.50 | 6,779.00 | 6,779.00 | -1.87% | 8,335 |
| Jan 28, 2026 | 6,509.50 | 6,960.00 | 6,509.50 | 6,908.50 | 6,908.50 | 6.30% | 14,029 |
| Jan 27, 2026 | 6,794.50 | 6,794.50 | 6,447.00 | 6,499.00 | 6,479.00 | -2.09% | 12,683 |
| Jan 23, 2026 | 6,845.50 | 6,980.00 | 6,606.00 | 6,637.50 | 6,617.07 | -3.04% | 9,732 |
| Jan 22, 2026 | 6,800.50 | 7,015.00 | 6,760.50 | 6,845.50 | 6,824.43 | 0.26% | 6,947 |
| Jan 21, 2026 | 7,060.00 | 7,106.00 | 6,606.00 | 6,827.50 | 6,806.49 | -3.99% | 22,471 |