Wendt (India) Limited (NSE:WENDT)
India · Delayed Price · Currency is INR 9,798.00
-157.00 (-1.58%)
Aug 1, 2025, 3:30 PM IST
Wendt (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,995.00 | 10,100.00 | 9,776.00 | 9,826.50 | 9,826.50 | -1.29% | 17,888 |
| Jul 31, 2025 | 9,776.50 | 10,046.00 | 9,706.50 | 9,955.00 | 9,955.00 | 1.14% | 25,626 |
| Jul 30, 2025 | 9,815.00 | 10,165.00 | 9,720.00 | 9,842.50 | 9,842.50 | 0.78% | 42,404 |
| Jul 29, 2025 | 9,506.00 | 9,800.00 | 9,412.50 | 9,766.50 | 9,766.50 | 3.35% | 27,679 |
| Jul 28, 2025 | 9,700.00 | 9,855.00 | 9,390.00 | 9,449.50 | 9,449.50 | -2.31% | 47,011 |
| Jul 25, 2025 | 9,750.00 | 9,975.50 | 9,610.00 | 9,672.50 | 9,672.50 | -0.36% | 47,200 |
| Jul 24, 2025 | 10,600.00 | 10,650.50 | 9,590.50 | 9,707.00 | 9,707.00 | -7.86% | 123,460 |
| Jul 23, 2025 | 10,850.00 | 10,900.50 | 10,480.00 | 10,535.00 | 10,535.00 | -2.24% | 44,183 |
| Jul 22, 2025 | 10,650.00 | 10,975.00 | 10,565.50 | 10,776.00 | 10,776.00 | 1.42% | 75,067 |
| Jul 21, 2025 | 11,455.00 | 12,990.00 | 10,188.00 | 10,625.00 | 10,625.00 | -5.60% | 467,101 |
| Jul 18, 2025 | 10,996.50 | 11,369.00 | 10,825.00 | 11,255.00 | 11,255.00 | 3.00% | 28,354 |
| Jul 17, 2025 | 11,420.50 | 11,420.50 | 10,880.00 | 10,927.50 | 10,927.50 | -3.52% | 24,625 |
| Jul 16, 2025 | 11,398.00 | 11,549.50 | 11,285.00 | 11,326.50 | 11,326.50 | -0.57% | 16,277 |
| Jul 15, 2025 | 11,399.00 | 11,624.00 | 11,282.50 | 11,391.00 | 11,391.00 | 0.69% | 30,316 |
| Jul 14, 2025 | 11,500.00 | 11,820.00 | 11,200.50 | 11,312.50 | 11,312.50 | 0.48% | 74,454 |
| Jul 11, 2025 | 10,750.00 | 11,350.00 | 10,700.00 | 11,258.00 | 11,238.00 | 5.65% | 89,385 |
| Jul 10, 2025 | 9,882.00 | 10,750.00 | 9,840.00 | 10,656.00 | 10,637.07 | 8.76% | 103,233 |
| Jul 9, 2025 | 9,633.00 | 9,874.00 | 9,576.50 | 9,797.50 | 9,780.09 | 2.34% | 29,926 |
| Jul 8, 2025 | 9,613.50 | 9,700.00 | 9,500.00 | 9,573.50 | 9,556.49 | -0.58% | 24,209 |
| Jul 7, 2025 | 9,499.00 | 9,747.00 | 9,430.50 | 9,629.00 | 9,611.89 | 1.51% | 33,424 |
| Jul 4, 2025 | 9,279.50 | 9,581.00 | 9,270.00 | 9,486.00 | 9,469.15 | 2.78% | 50,859 |
| Jul 3, 2025 | 9,310.00 | 9,394.00 | 9,184.00 | 9,229.00 | 9,212.60 | -0.74% | 21,729 |
| Jul 2, 2025 | 9,210.00 | 9,334.50 | 9,150.00 | 9,298.00 | 9,281.48 | 1.46% | 33,187 |
| Jul 1, 2025 | 9,258.00 | 9,412.00 | 9,111.00 | 9,164.00 | 9,147.72 | -0.60% | 53,777 |
| Jun 30, 2025 | 8,549.50 | 9,245.00 | 8,510.00 | 9,219.50 | 9,203.12 | 8.44% | 129,413 |
| Jun 27, 2025 | 8,517.00 | 8,574.50 | 8,420.00 | 8,502.00 | 8,486.90 | 0.06% | 15,018 |
| Jun 26, 2025 | 8,498.50 | 8,559.50 | 8,411.50 | 8,497.00 | 8,481.90 | 0.25% | 9,071 |
| Jun 25, 2025 | 8,385.00 | 8,515.00 | 8,371.00 | 8,475.50 | 8,460.44 | 1.31% | 26,888 |
| Jun 24, 2025 | 8,394.00 | 8,440.00 | 8,327.50 | 8,365.50 | 8,350.64 | 0.80% | 12,996 |
| Jun 23, 2025 | 8,304.00 | 8,339.50 | 8,189.00 | 8,299.50 | 8,284.76 | 0.08% | 16,299 |
| Jun 20, 2025 | 8,335.00 | 8,398.50 | 8,270.50 | 8,293.00 | 8,278.27 | -0.26% | 10,210 |
| Jun 19, 2025 | 8,350.00 | 8,380.00 | 8,250.00 | 8,315.00 | 8,300.23 | -0.12% | 16,703 |
| Jun 18, 2025 | 8,364.50 | 8,434.50 | 8,301.50 | 8,325.00 | 8,310.21 | -0.32% | 12,406 |
| Jun 17, 2025 | 8,425.00 | 8,588.50 | 8,311.00 | 8,351.50 | 8,336.66 | -0.39% | 27,558 |
| Jun 16, 2025 | 8,469.00 | 8,524.00 | 8,350.50 | 8,384.50 | 8,369.60 | -0.97% | 23,698 |
| Jun 13, 2025 | 8,470.00 | 8,621.00 | 8,375.00 | 8,467.00 | 8,451.96 | -0.39% | 27,217 |
| Jun 12, 2025 | 8,620.00 | 8,660.00 | 8,470.00 | 8,500.00 | 8,484.90 | -1.12% | 22,350 |
| Jun 11, 2025 | 8,519.00 | 8,684.00 | 8,500.00 | 8,596.00 | 8,580.73 | 1.44% | 66,730 |
| Jun 10, 2025 | 8,549.50 | 8,610.00 | 8,450.00 | 8,474.00 | 8,458.95 | -0.54% | 23,142 |
| Jun 9, 2025 | 8,585.00 | 8,660.00 | 8,489.00 | 8,520.00 | 8,504.86 | -0.18% | 17,576 |
| Jun 6, 2025 | 8,249.50 | 8,598.00 | 8,230.50 | 8,535.00 | 8,519.84 | 3.92% | 63,134 |
| Jun 5, 2025 | 8,310.00 | 8,395.00 | 8,162.00 | 8,213.00 | 8,198.41 | -1.17% | 31,354 |
| Jun 4, 2025 | 8,448.00 | 8,462.50 | 8,282.00 | 8,310.00 | 8,295.24 | -1.42% | 31,822 |
| Jun 3, 2025 | 8,491.00 | 8,563.00 | 8,399.50 | 8,429.50 | 8,414.52 | -0.95% | 25,495 |
| Jun 2, 2025 | 8,521.00 | 8,570.00 | 8,461.00 | 8,510.50 | 8,495.38 | 0.18% | 17,248 |
| May 30, 2025 | 8,461.00 | 8,630.00 | 8,396.00 | 8,495.50 | 8,480.41 | 0.79% | 50,784 |
| May 29, 2025 | 8,485.00 | 8,511.00 | 8,408.50 | 8,429.00 | 8,414.03 | -0.33% | 19,393 |
| May 28, 2025 | 8,541.00 | 8,541.00 | 8,432.00 | 8,457.00 | 8,441.98 | -0.66% | 15,855 |
| May 27, 2025 | 8,644.00 | 8,660.00 | 8,485.00 | 8,513.00 | 8,497.88 | -1.05% | 35,245 |
| May 26, 2025 | 8,491.00 | 8,689.00 | 8,436.00 | 8,603.00 | 8,587.72 | 1.74% | 49,942 |