Wendt (India) Limited (NSE:WENDT)
India · Delayed Price · Currency is INR 6,990.00
+139.00 (2.03%)
May 22, 2026, 3:29 PM IST
NSE:WENDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6,850.00 | 7,094.00 | 6,850.00 | 6,979.50 | 6,979.50 | 1.88% | 4,987 |
| May 21, 2026 | 6,800.00 | 6,967.00 | 6,800.00 | 6,851.00 | 6,851.00 | -1.79% | 6,212 |
| May 20, 2026 | 6,911.00 | 7,025.00 | 6,830.50 | 6,976.00 | 6,976.00 | 0.94% | 2,801 |
| May 19, 2026 | 6,836.00 | 7,096.00 | 6,836.00 | 6,911.00 | 6,911.00 | 1.84% | 5,597 |
| May 18, 2026 | 6,881.50 | 6,881.50 | 6,701.00 | 6,786.00 | 6,786.00 | -1.54% | 4,283 |
| May 15, 2026 | 6,943.00 | 7,050.00 | 6,850.00 | 6,892.00 | 6,892.00 | 0.09% | 4,478 |
| May 14, 2026 | 6,955.00 | 7,021.50 | 6,817.00 | 6,885.50 | 6,885.50 | -0.37% | 3,731 |
| May 13, 2026 | 6,957.50 | 7,024.50 | 6,866.00 | 6,911.00 | 6,911.00 | 0.04% | 6,394 |
| May 12, 2026 | 7,248.00 | 7,334.50 | 6,875.00 | 6,908.00 | 6,908.00 | -4.69% | 10,766 |
| May 11, 2026 | 7,589.00 | 7,589.00 | 7,204.00 | 7,248.00 | 7,248.00 | -4.45% | 8,906 |
| May 8, 2026 | 7,029.00 | 7,844.00 | 7,029.00 | 7,585.50 | 7,585.50 | 7.92% | 40,098 |
| May 7, 2026 | 7,050.00 | 7,084.50 | 6,950.00 | 7,029.00 | 7,029.00 | 0.21% | 6,916 |
| May 6, 2026 | 6,983.00 | 7,084.50 | 6,920.00 | 7,014.00 | 7,014.00 | 1.02% | 8,339 |
| May 5, 2026 | 7,000.50 | 7,022.00 | 6,845.00 | 6,943.50 | 6,943.50 | -0.39% | 3,489 |
| May 4, 2026 | 6,930.00 | 7,079.50 | 6,930.00 | 6,970.50 | 6,970.50 | 0.50% | 2,827 |
| Apr 30, 2026 | 6,990.00 | 7,024.00 | 6,852.00 | 6,936.00 | 6,936.00 | -0.77% | 3,285 |
| Apr 29, 2026 | 6,875.50 | 7,128.00 | 6,875.50 | 6,990.00 | 6,990.00 | 1.67% | 5,942 |
| Apr 28, 2026 | 6,985.50 | 7,099.00 | 6,809.00 | 6,875.50 | 6,875.50 | -1.57% | 5,412 |
| Apr 27, 2026 | 6,820.00 | 7,150.00 | 6,800.00 | 6,985.50 | 6,985.50 | -0.93% | 12,721 |
| Apr 24, 2026 | 7,267.50 | 7,314.50 | 6,811.00 | 7,051.00 | 7,051.00 | -3.02% | 9,850 |
| Apr 23, 2026 | 7,508.00 | 7,508.00 | 7,225.50 | 7,270.50 | 7,270.50 | -2.63% | 7,078 |
| Apr 22, 2026 | 7,051.00 | 7,500.00 | 6,970.00 | 7,467.00 | 7,467.00 | 4.66% | 14,293 |
| Apr 21, 2026 | 7,150.00 | 7,190.00 | 7,075.50 | 7,134.50 | 7,134.50 | 0.74% | 4,655 |
| Apr 20, 2026 | 7,178.50 | 7,181.00 | 6,990.00 | 7,082.00 | 7,082.00 | -0.25% | 4,806 |
| Apr 17, 2026 | 7,020.50 | 7,130.00 | 6,990.50 | 7,100.00 | 7,100.00 | 1.13% | 8,220 |
| Apr 16, 2026 | 7,098.50 | 7,164.50 | 6,910.00 | 7,021.00 | 7,021.00 | -0.16% | 8,871 |
| Apr 15, 2026 | 6,999.00 | 7,090.00 | 6,919.00 | 7,032.50 | 7,032.50 | 2.64% | 6,513 |
| Apr 13, 2026 | 6,810.00 | 6,976.00 | 6,700.00 | 6,851.50 | 6,851.50 | -0.67% | 5,306 |
| Apr 10, 2026 | 6,670.00 | 6,950.00 | 6,670.00 | 6,898.00 | 6,898.00 | 3.12% | 8,174 |
| Apr 9, 2026 | 6,750.00 | 6,840.00 | 6,629.00 | 6,689.00 | 6,689.00 | 0.75% | 6,119 |
| Apr 8, 2026 | 6,590.00 | 6,720.00 | 6,539.50 | 6,639.00 | 6,639.00 | 3.67% | 13,941 |
| Apr 7, 2026 | 6,425.00 | 6,500.00 | 6,352.00 | 6,404.00 | 6,404.00 | -0.41% | 5,047 |
| Apr 6, 2026 | 6,470.00 | 6,503.00 | 6,340.00 | 6,430.50 | 6,430.50 | -1.11% | 4,780 |
| 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 |