Wendt (India) Limited (NSE:WENDT)
India · Delayed Price · Currency is INR 8,636.50
-42.00 (-0.48%)
Sep 24, 2026, 11:54 AM IST
NSE:WENDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8,625.00 | 8,654.50 | 8,582.00 | 8,598.50 | - | -0.92% | 938 |
| 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 |
| Aug 28, 2026 | 8,446.50 | 8,446.50 | 8,191.00 | 8,243.50 | 8,243.50 | -1.58% | 7,022 |
| Aug 27, 2026 | 8,209.00 | 8,516.50 | 8,126.00 | 8,376.00 | 8,376.00 | 2.79% | 14,765 |
| Aug 26, 2026 | 8,137.00 | 8,215.00 | 8,051.00 | 8,148.50 | 8,148.50 | -0.49% | 6,307 |
| Aug 25, 2026 | 8,301.00 | 8,343.00 | 8,150.00 | 8,189.00 | 8,189.00 | -1.17% | 6,404 |
| Aug 24, 2026 | 8,325.00 | 8,682.50 | 8,252.00 | 8,286.00 | 8,286.00 | 1.26% | 43,402 |
| Aug 21, 2026 | 8,137.00 | 8,270.00 | 8,100.00 | 8,182.50 | 8,182.50 | 0.90% | 7,495 |
| Aug 20, 2026 | 7,966.50 | 8,174.50 | 7,966.00 | 8,109.50 | 8,109.50 | 1.78% | 4,181 |
| Aug 19, 2026 | 8,099.50 | 8,128.00 | 7,920.00 | 7,967.50 | 7,967.50 | -1.09% | 4,119 |
| Aug 18, 2026 | 8,115.00 | 8,253.50 | 7,985.00 | 8,055.00 | 8,055.00 | -0.68% | 5,231 |
| Aug 17, 2026 | 7,888.00 | 8,199.50 | 7,888.00 | 8,110.00 | 8,110.00 | 2.24% | 5,238 |
| Aug 14, 2026 | 7,961.00 | 8,130.00 | 7,905.50 | 7,932.00 | 7,932.00 | -0.66% | 2,611 |
| Aug 13, 2026 | 8,000.00 | 8,090.00 | 7,950.00 | 7,985.00 | 7,985.00 | 0.38% | 4,049 |
| Aug 12, 2026 | 8,025.00 | 8,070.50 | 7,920.00 | 7,954.50 | 7,954.50 | -0.78% | 3,855 |
| Aug 11, 2026 | 8,120.50 | 8,174.50 | 7,975.00 | 8,017.00 | 8,017.00 | -1.32% | 4,181 |
| Aug 10, 2026 | 8,199.00 | 8,244.50 | 8,031.50 | 8,124.50 | 8,124.50 | -0.33% | 4,227 |
| Aug 7, 2026 | 8,090.00 | 8,300.00 | 8,074.50 | 8,151.00 | 8,151.00 | 1.09% | 5,174 |
| Aug 6, 2026 | 8,082.50 | 8,189.00 | 8,001.00 | 8,063.50 | 8,063.50 | 0.14% | 5,466 |
| Aug 5, 2026 | 8,102.00 | 8,171.00 | 8,025.00 | 8,052.00 | 8,052.00 | -0.62% | 3,515 |
| Aug 4, 2026 | 8,230.00 | 8,230.00 | 8,080.00 | 8,102.00 | 8,102.00 | -1.27% | 4,866 |
| Aug 3, 2026 | 8,260.00 | 8,314.50 | 8,172.50 | 8,206.00 | 8,206.00 | -0.02% | 4,828 |
| Jul 31, 2026 | 8,109.00 | 8,319.50 | 8,109.00 | 8,207.50 | 8,207.50 | 1.28% | 5,084 |
| Jul 30, 2026 | 8,226.00 | 8,260.00 | 8,060.00 | 8,104.00 | 8,104.00 | -1.52% | 4,692 |
| Jul 29, 2026 | 8,340.00 | 8,379.50 | 8,211.50 | 8,229.00 | 8,229.00 | -0.85% | 6,003 |
| Jul 28, 2026 | 8,290.00 | 8,550.00 | 8,155.00 | 8,299.50 | 8,299.50 | -0.04% | 22,784 |
| Jul 27, 2026 | 8,300.00 | 8,600.00 | 8,100.00 | 8,302.50 | 8,302.50 | 2.82% | 48,101 |
| Jul 24, 2026 | 7,427.00 | 8,295.50 | 7,300.00 | 8,074.50 | 8,074.50 | 8.73% | 43,930 |
| Jul 23, 2026 | 7,530.00 | 7,564.00 | 7,409.50 | 7,426.00 | 7,426.00 | -1.13% | 3,593 |
| Jul 22, 2026 | 7,562.50 | 7,592.00 | 7,497.00 | 7,511.00 | 7,511.00 | -0.67% | 3,664 |
| 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 |