Westlife Foodworld Limited (NSE:WESTLIFE)
India · Delayed Price · Currency is INR 436.45
+11.65 (2.74%)
Mar 25, 2026, 3:29 PM IST
NSE:WESTLIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 425.90 | 442.15 | 420.85 | 436.45 | 436.45 | 2.74% | 151,865 |
| Mar 24, 2026 | 419.50 | 427.65 | 404.00 | 424.80 | 424.80 | 1.91% | 98,659 |
| Mar 23, 2026 | 435.00 | 435.00 | 398.40 | 416.85 | 416.85 | -4.73% | 223,545 |
| Mar 20, 2026 | 442.00 | 448.00 | 427.40 | 437.55 | 437.55 | 1.51% | 220,305 |
| Mar 19, 2026 | 436.00 | 438.00 | 428.10 | 431.05 | 431.05 | -1.92% | 39,091 |
| Mar 18, 2026 | 439.30 | 444.95 | 435.35 | 439.50 | 439.50 | 0.57% | 91,517 |
| Mar 17, 2026 | 435.00 | 440.00 | 428.35 | 437.00 | 437.00 | 0.56% | 52,261 |
| Mar 16, 2026 | 459.45 | 459.45 | 426.85 | 434.55 | 434.55 | -5.42% | 191,885 |
| Mar 13, 2026 | 456.90 | 460.80 | 442.85 | 459.45 | 459.45 | -0.35% | 104,635 |
| Mar 12, 2026 | 470.10 | 481.30 | 458.00 | 461.05 | 461.05 | -3.38% | 98,121 |
| Mar 11, 2026 | 474.00 | 499.00 | 454.65 | 477.20 | 477.20 | 0.73% | 173,149 |
| Mar 10, 2026 | 470.05 | 485.20 | 469.20 | 473.75 | 473.75 | 1.00% | 125,313 |
| Mar 9, 2026 | 478.05 | 478.05 | 461.65 | 469.05 | 469.05 | -4.47% | 42,944 |
| Mar 6, 2026 | 477.90 | 498.85 | 474.95 | 491.00 | 491.00 | 2.74% | 146,941 |
| Mar 5, 2026 | 475.70 | 482.90 | 468.70 | 477.90 | 477.90 | 0.46% | 52,544 |
| Mar 4, 2026 | 485.00 | 487.10 | 470.00 | 475.70 | 475.70 | -3.77% | 58,163 |
| Mar 2, 2026 | 468.00 | 499.00 | 468.00 | 494.35 | 494.35 | -0.10% | 65,394 |
| Feb 27, 2026 | 500.80 | 503.55 | 492.65 | 494.85 | 494.85 | -1.19% | 66,861 |
| Feb 26, 2026 | 500.00 | 507.75 | 490.45 | 500.80 | 500.80 | 0.02% | 122,506 |
| Feb 25, 2026 | 492.85 | 515.00 | 488.30 | 500.70 | 500.70 | 1.59% | 54,088 |
| Feb 24, 2026 | 504.60 | 505.45 | 489.30 | 492.85 | 492.85 | -2.33% | 57,866 |
| Feb 23, 2026 | 507.75 | 512.50 | 502.60 | 504.60 | 504.60 | -0.62% | 36,073 |
| Feb 20, 2026 | 509.85 | 513.65 | 501.40 | 507.75 | 507.75 | -0.41% | 57,241 |
| Feb 19, 2026 | 515.85 | 515.85 | 501.60 | 509.85 | 509.85 | -1.16% | 173,817 |
| Feb 18, 2026 | 524.15 | 524.15 | 513.65 | 515.85 | 515.85 | -1.58% | 44,864 |
| Feb 17, 2026 | 514.80 | 527.00 | 514.80 | 524.15 | 524.15 | 1.82% | 210,867 |
| Feb 16, 2026 | 521.80 | 523.60 | 510.10 | 514.80 | 514.80 | -1.34% | 57,695 |
| Feb 13, 2026 | 539.00 | 539.00 | 519.05 | 521.80 | 521.80 | -3.32% | 99,933 |
| Feb 12, 2026 | 543.75 | 545.95 | 521.85 | 539.70 | 539.70 | -0.85% | 153,392 |
| Feb 11, 2026 | 538.40 | 552.00 | 532.40 | 544.35 | 544.35 | 1.11% | 216,535 |
| Feb 10, 2026 | 522.65 | 545.75 | 516.00 | 538.40 | 538.40 | 3.01% | 337,093 |
| Feb 9, 2026 | 531.00 | 532.00 | 516.45 | 522.65 | 522.65 | -3.61% | 334,993 |
| Feb 6, 2026 | 535.20 | 554.85 | 521.00 | 542.25 | 542.25 | 1.32% | 3,313,086 |
| Feb 5, 2026 | 483.80 | 559.20 | 481.20 | 535.20 | 535.20 | 12.28% | 10,438,050 |
| Feb 4, 2026 | 483.90 | 505.00 | 470.35 | 476.65 | 476.65 | -1.50% | 1,158,188 |
| Feb 3, 2026 | 487.00 | 502.00 | 481.00 | 483.90 | 483.90 | 0.85% | 63,040 |
| Feb 2, 2026 | 480.70 | 484.65 | 475.00 | 479.80 | 479.80 | -0.19% | 40,449 |
| Feb 1, 2026 | 492.85 | 492.85 | 477.05 | 480.70 | 480.70 | -2.52% | 16,787 |
| Jan 30, 2026 | 482.80 | 508.00 | 481.55 | 493.15 | 493.15 | 2.14% | 124,209 |
| Jan 29, 2026 | 495.00 | 496.95 | 477.00 | 482.80 | 482.80 | -2.33% | 32,183 |
| Jan 28, 2026 | 481.95 | 506.25 | 464.30 | 494.30 | 494.30 | -0.81% | 334,732 |
| Jan 27, 2026 | 492.00 | 515.00 | 475.75 | 498.35 | 498.35 | 1.46% | 564,786 |
| Jan 23, 2026 | 498.00 | 499.85 | 490.00 | 491.20 | 491.20 | -0.32% | 49,821 |
| Jan 22, 2026 | 505.00 | 509.80 | 486.10 | 492.80 | 492.80 | -2.14% | 60,941 |
| Jan 21, 2026 | 485.90 | 506.00 | 479.20 | 503.60 | 503.60 | 3.11% | 79,709 |
| Jan 20, 2026 | 481.20 | 495.75 | 477.00 | 488.40 | 488.40 | 1.50% | 89,450 |
| Jan 19, 2026 | 482.00 | 493.70 | 478.80 | 481.20 | 481.20 | -1.29% | 51,116 |
| Jan 16, 2026 | 495.05 | 495.25 | 482.00 | 487.50 | 487.50 | -1.80% | 154,327 |
| Jan 14, 2026 | 510.75 | 514.00 | 495.00 | 496.45 | 496.45 | -2.80% | 68,228 |
| Jan 13, 2026 | 500.00 | 514.10 | 495.10 | 510.75 | 510.75 | 2.15% | 141,495 |