Wendt (India) Limited (NSE:WENDT)
India · Delayed Price · Currency is INR 7,540.00
+134.50 (1.82%)
Nov 11, 2026, 1:29 PM IST
NSE:WENDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7,413.50 | 7,634.00 | 7,407.00 | 7,540.00 | 7,540.00 | 1.82% | 7,277 |
| Nov 9, 2026 | 7,250.00 | 7,500.00 | 7,202.50 | 7,405.50 | 7,405.50 | 2.31% | 7,276 |
| Nov 8, 2026 | 7,227.00 | 7,278.50 | 7,067.50 | 7,238.00 | 7,238.00 | 1.23% | 1,831 |
| Nov 6, 2026 | 7,215.00 | 7,250.00 | 7,025.50 | 7,150.00 | 7,150.00 | -0.74% | 3,207 |
| Nov 5, 2026 | 7,200.00 | 7,329.50 | 7,073.50 | 7,203.50 | 7,203.50 | 1.02% | 5,799 |
| Nov 4, 2026 | 7,074.00 | 7,160.00 | 6,935.50 | 7,130.50 | 7,130.50 | 2.01% | 3,590 |
| Nov 3, 2026 | 6,976.00 | 7,099.00 | 6,910.00 | 6,990.00 | 6,990.00 | -0.29% | 3,309 |
| Nov 2, 2026 | 6,700.00 | 7,044.50 | 6,691.50 | 7,010.50 | 7,010.50 | 3.69% | 6,235 |
| Oct 30, 2026 | 6,902.50 | 6,940.00 | 6,750.00 | 6,761.00 | 6,761.00 | -1.39% | 3,464 |
| Oct 29, 2026 | 6,905.50 | 7,075.00 | 6,780.50 | 6,856.50 | 6,856.50 | -0.09% | 9,058 |
| Oct 28, 2026 | 7,001.50 | 7,014.50 | 6,821.00 | 6,862.50 | 6,862.50 | -1.53% | 6,085 |
| Oct 27, 2026 | 7,199.00 | 7,277.00 | 6,913.50 | 6,969.00 | 6,969.00 | -2.37% | 7,157 |
| Oct 26, 2026 | 7,021.50 | 7,300.00 | 6,901.50 | 7,138.00 | 7,138.00 | 0.65% | 5,433 |
| Oct 23, 2026 | 6,915.00 | 7,270.00 | 6,574.50 | 7,092.00 | 7,092.00 | 2.98% | 24,903 |
| Oct 22, 2026 | 7,380.00 | 7,380.50 | 6,842.00 | 6,887.00 | 6,887.00 | -7.01% | 23,275 |
| Oct 21, 2026 | 7,696.00 | 8,078.00 | 7,313.50 | 7,406.00 | 7,406.00 | -3.68% | 58,894 |
| Oct 19, 2026 | 7,801.50 | 7,893.50 | 7,635.50 | 7,689.00 | 7,689.00 | -2.32% | 3,636 |
| Oct 16, 2026 | 7,777.00 | 7,939.00 | 7,701.50 | 7,871.50 | 7,871.50 | 1.85% | 4,114 |
| Oct 15, 2026 | 7,897.00 | 7,897.00 | 7,700.50 | 7,728.50 | 7,728.50 | -2.13% | 2,694 |
| Oct 14, 2026 | 7,791.50 | 7,948.00 | 7,790.50 | 7,897.00 | 7,897.00 | 1.36% | 5,093 |
| Oct 13, 2026 | 7,747.00 | 7,838.00 | 7,674.50 | 7,791.00 | 7,791.00 | 1.38% | 4,505 |
| Oct 12, 2026 | 7,748.50 | 8,049.00 | 7,650.00 | 7,685.00 | 7,685.00 | -0.82% | 12,347 |
| Oct 9, 2026 | 7,720.00 | 7,844.00 | 7,612.00 | 7,748.50 | 7,748.50 | 0.47% | 5,264 |
| Oct 8, 2026 | 7,991.00 | 7,995.50 | 7,671.00 | 7,712.00 | 7,712.00 | -3.49% | 10,076 |
| Oct 7, 2026 | 8,070.50 | 8,134.50 | 7,953.50 | 7,991.00 | 7,991.00 | -1.32% | 4,727 |
| Oct 6, 2026 | 8,124.00 | 8,151.50 | 8,053.50 | 8,097.50 | 8,097.50 | 1.01% | 3,527 |
| Oct 5, 2026 | 8,130.00 | 8,255.00 | 8,001.00 | 8,016.50 | 8,016.50 | -1.23% | 6,049 |
| Oct 1, 2026 | 8,350.00 | 8,350.00 | 7,950.00 | 8,116.00 | 8,116.00 | -2.82% | 14,731 |
| Sep 30, 2026 | 8,371.00 | 8,599.00 | 8,270.00 | 8,351.50 | 8,351.50 | -0.52% | 6,714 |
| Sep 29, 2026 | 8,490.50 | 8,651.00 | 8,340.00 | 8,395.00 | 8,395.00 | -0.76% | 8,552 |
| Sep 28, 2026 | 8,650.00 | 8,650.00 | 8,450.00 | 8,459.00 | 8,459.00 | -2.16% | 5,304 |
| Sep 25, 2026 | 8,532.00 | 8,803.50 | 8,515.50 | 8,646.00 | 8,646.00 | 1.41% | 7,895 |
| Sep 24, 2026 | 8,625.00 | 8,654.50 | 8,478.00 | 8,525.50 | 8,525.50 | -1.76% | 6,775 |
| Sep 23, 2026 | 8,680.00 | 8,815.00 | 8,588.00 | 8,678.50 | 8,678.50 | 0.60% | 8,377 |
| Sep 22, 2026 | 8,718.00 | 8,945.00 | 8,570.50 | 8,627.00 | 8,627.00 | -0.16% | 16,023 |
| Sep 21, 2026 | 8,767.50 | 8,888.50 | 8,615.00 | 8,640.50 | 8,640.50 | -1.45% | 5,926 |
| Sep 18, 2026 | 8,799.00 | 8,945.00 | 8,622.50 | 8,767.50 | 8,767.50 | 0.03% | 16,282 |
| Sep 17, 2026 | 8,665.00 | 8,904.00 | 8,609.50 | 8,765.00 | 8,765.00 | 1.17% | 10,651 |
| Sep 16, 2026 | 8,470.00 | 8,855.00 | 8,349.00 | 8,663.50 | 8,663.50 | 0.97% | 16,389 |
| Sep 15, 2026 | 8,900.00 | 9,100.00 | 8,521.00 | 8,580.00 | 8,580.00 | -2.64% | 38,273 |
| Sep 11, 2026 | 8,660.00 | 8,900.00 | 8,461.00 | 8,812.50 | 8,812.50 | 1.65% | 28,678 |
| Sep 10, 2026 | 8,284.00 | 8,939.00 | 8,225.00 | 8,669.50 | 8,669.50 | 5.33% | 98,896 |
| Sep 9, 2026 | 8,430.00 | 8,450.00 | 8,200.00 | 8,230.50 | 8,230.50 | -2.24% | 5,305 |
| Sep 8, 2026 | 8,350.00 | 8,578.00 | 8,290.00 | 8,419.00 | 8,419.00 | 0.95% | 9,265 |
| Sep 7, 2026 | 8,160.00 | 8,420.00 | 8,113.50 | 8,340.00 | 8,340.00 | 2.21% | 8,810 |
| Sep 4, 2026 | 8,359.00 | 8,360.00 | 8,124.00 | 8,160.00 | 8,160.00 | -1.77% | 4,236 |
| Sep 3, 2026 | 8,020.00 | 8,450.00 | 8,020.00 | 8,307.00 | 8,307.00 | 3.95% | 11,767 |
| Sep 2, 2026 | 8,100.00 | 8,100.00 | 7,970.50 | 7,991.50 | 7,991.50 | -1.40% | 4,494 |
| Sep 1, 2026 | 8,167.50 | 8,180.00 | 8,070.00 | 8,105.00 | 8,105.00 | -0.80% | 4,525 |
| Aug 31, 2026 | 8,201.00 | 8,243.50 | 8,104.00 | 8,170.50 | 8,170.50 | -0.89% | 5,830 |