Wendt (India) Limited (NSE:WENDT)
India · Delayed Price · Currency is INR 7,497.00
-65.00 (-0.86%)
Jul 22, 2026, 3:29 PM IST
NSE:WENDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7,650.00 | 7,673.50 | 7,521.00 | 7,562.00 | 7,562.00 | -0.22% | 2,720 |
| Jul 20, 2026 | 7,649.50 | 7,654.50 | 7,541.00 | 7,579.00 | 7,579.00 | -0.06% | 3,006 |
| Jul 17, 2026 | 7,800.00 | 7,823.00 | 7,550.00 | 7,583.50 | 7,583.50 | -2.42% | 4,882 |
| Jul 16, 2026 | 7,786.50 | 7,886.00 | 7,705.50 | 7,781.50 | 7,771.50 | 0.04% | 3,037 |
| Jul 15, 2026 | 7,802.00 | 7,876.00 | 7,751.00 | 7,778.50 | 7,768.50 | -0.61% | 5,059 |
| Jul 14, 2026 | 7,800.00 | 7,900.00 | 7,707.00 | 7,826.50 | 7,816.44 | 0.09% | 4,249 |
| Jul 13, 2026 | 7,818.00 | 7,973.50 | 7,735.50 | 7,819.50 | 7,809.45 | -0.29% | 4,027 |
| Jul 10, 2026 | 7,751.00 | 7,906.00 | 7,738.50 | 7,842.00 | 7,831.92 | 1.76% | 4,584 |
| Jul 9, 2026 | 7,700.00 | 7,823.50 | 7,668.50 | 7,706.50 | 7,696.60 | 0.55% | 3,249 |
| Jul 8, 2026 | 7,880.00 | 7,900.00 | 7,602.50 | 7,664.50 | 7,654.65 | -3.03% | 6,496 |
| Jul 7, 2026 | 8,140.00 | 8,140.00 | 7,870.00 | 7,904.00 | 7,893.84 | -2.17% | 8,070 |
| Jul 6, 2026 | 8,115.00 | 8,142.00 | 8,030.00 | 8,079.50 | 8,069.12 | 0.24% | 4,333 |
| Jul 3, 2026 | 8,240.00 | 8,240.00 | 8,005.00 | 8,060.00 | 8,049.64 | -0.63% | 5,299 |
| Jul 2, 2026 | 8,200.00 | 8,227.00 | 8,082.50 | 8,111.00 | 8,100.58 | 0.09% | 4,634 |
| Jul 1, 2026 | 8,390.00 | 8,390.00 | 8,041.50 | 8,103.50 | 8,093.09 | -1.73% | 9,364 |
| Jun 30, 2026 | 7,951.00 | 8,420.00 | 7,915.50 | 8,246.00 | 8,235.40 | 4.57% | 35,429 |
| Jun 29, 2026 | 7,562.50 | 7,941.50 | 7,500.00 | 7,886.00 | 7,875.87 | 4.32% | 13,540 |
| Jun 25, 2026 | 7,714.00 | 7,800.50 | 7,520.00 | 7,559.50 | 7,549.79 | -1.22% | 7,792 |
| Jun 24, 2026 | 7,855.00 | 8,190.00 | 7,601.00 | 7,653.00 | 7,643.17 | -2.00% | 24,116 |
| Jun 23, 2026 | 7,878.00 | 7,878.00 | 7,675.00 | 7,809.00 | 7,798.96 | 0.48% | 7,674 |
| Jun 22, 2026 | 7,998.00 | 7,998.00 | 7,650.00 | 7,771.50 | 7,761.51 | -1.74% | 11,617 |
| Jun 19, 2026 | 7,945.00 | 8,149.00 | 7,781.00 | 7,909.00 | 7,898.84 | 0.43% | 12,124 |
| Jun 18, 2026 | 7,955.00 | 8,098.00 | 7,811.00 | 7,875.00 | 7,864.88 | -0.06% | 16,791 |
| Jun 17, 2026 | 7,830.00 | 7,999.00 | 7,736.50 | 7,879.50 | 7,869.37 | 0.98% | 13,072 |
| Jun 16, 2026 | 8,000.00 | 8,059.00 | 7,752.50 | 7,803.00 | 7,792.97 | -1.96% | 14,253 |
| Jun 15, 2026 | 7,940.00 | 8,395.00 | 7,650.00 | 7,959.00 | 7,948.77 | 3.61% | 62,639 |
| Jun 12, 2026 | 6,849.00 | 7,898.00 | 6,849.00 | 7,681.50 | 7,671.63 | 13.25% | 195,856 |
| Jun 11, 2026 | 6,768.00 | 6,820.00 | 6,651.00 | 6,783.00 | 6,774.28 | 0.23% | 1,545 |
| Jun 10, 2026 | 6,879.00 | 6,879.00 | 6,660.00 | 6,767.50 | 6,758.80 | -0.04% | 2,833 |
| Jun 9, 2026 | 6,652.50 | 6,830.00 | 6,652.00 | 6,770.50 | 6,761.80 | 1.80% | 2,338 |
| Jun 8, 2026 | 6,785.00 | 6,829.50 | 6,578.50 | 6,650.50 | 6,641.95 | -2.21% | 2,942 |
| Jun 5, 2026 | 6,894.50 | 6,924.50 | 6,785.00 | 6,801.00 | 6,792.26 | -1.11% | 3,034 |
| Jun 4, 2026 | 6,832.50 | 6,989.50 | 6,820.50 | 6,877.00 | 6,868.16 | 0.66% | 4,708 |
| Jun 3, 2026 | 6,845.00 | 6,879.50 | 6,750.50 | 6,832.00 | 6,823.22 | -0.08% | 2,951 |
| Jun 2, 2026 | 6,874.50 | 6,886.00 | 6,803.00 | 6,837.50 | 6,828.71 | -0.77% | 3,697 |
| Jun 1, 2026 | 6,927.00 | 7,155.00 | 6,826.00 | 6,890.50 | 6,881.65 | 0.18% | 3,757 |
| May 29, 2026 | 6,971.00 | 7,040.00 | 6,866.00 | 6,878.00 | 6,869.16 | -1.33% | 2,990 |
| May 27, 2026 | 7,010.00 | 7,098.00 | 6,960.00 | 6,971.00 | 6,962.04 | -0.69% | 2,780 |
| May 26, 2026 | 6,986.00 | 7,119.50 | 6,986.00 | 7,019.50 | 7,010.48 | 0.41% | 2,257 |
| May 25, 2026 | 7,040.00 | 7,198.00 | 6,955.50 | 6,990.50 | 6,981.52 | 0.16% | 4,382 |
| May 22, 2026 | 6,850.00 | 7,094.00 | 6,850.00 | 6,979.50 | 6,970.53 | 1.88% | 4,987 |
| May 21, 2026 | 6,800.00 | 6,967.00 | 6,800.00 | 6,851.00 | 6,842.20 | -1.79% | 6,212 |
| May 20, 2026 | 6,911.00 | 7,025.00 | 6,830.50 | 6,976.00 | 6,967.04 | 0.94% | 2,801 |
| May 19, 2026 | 6,836.00 | 7,096.00 | 6,836.00 | 6,911.00 | 6,902.12 | 1.84% | 5,597 |
| May 18, 2026 | 6,881.50 | 6,881.50 | 6,701.00 | 6,786.00 | 6,777.28 | -1.54% | 4,283 |
| May 15, 2026 | 6,943.00 | 7,050.00 | 6,850.00 | 6,892.00 | 6,883.14 | 0.09% | 4,478 |
| May 14, 2026 | 6,955.00 | 7,021.50 | 6,817.00 | 6,885.50 | 6,876.65 | -0.37% | 3,731 |
| May 13, 2026 | 6,957.50 | 7,024.50 | 6,866.00 | 6,911.00 | 6,902.12 | 0.04% | 6,394 |
| May 12, 2026 | 7,248.00 | 7,334.50 | 6,875.00 | 6,908.00 | 6,899.12 | -4.69% | 10,766 |
| May 11, 2026 | 7,589.00 | 7,589.00 | 7,204.00 | 7,248.00 | 7,238.69 | -4.45% | 8,906 |