Westlife Foodworld Limited (NSE:WESTLIFE)
India · Delayed Price · Currency is INR 538.00
+10.70 (2.03%)
Dec 24, 2025, 3:29 PM IST
Westlife Foodworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 524.65 | 542.80 | 521.85 | 538.20 | 538.20 | 2.07% | 93,075 |
| Dec 23, 2025 | 525.75 | 528.90 | 518.80 | 527.30 | 527.30 | 0.29% | 39,581 |
| Dec 22, 2025 | 520.25 | 528.90 | 514.85 | 525.75 | 525.75 | 1.06% | 41,522 |
| Dec 19, 2025 | 520.35 | 525.20 | 513.00 | 520.25 | 520.25 | -0.02% | 62,575 |
| Dec 18, 2025 | 533.10 | 533.10 | 513.00 | 520.35 | 520.35 | -2.39% | 159,920 |
| Dec 17, 2025 | 530.95 | 537.95 | 524.30 | 533.10 | 533.10 | 0.40% | 39,011 |
| Dec 16, 2025 | 545.10 | 546.15 | 527.00 | 530.95 | 530.95 | -3.10% | 81,623 |
| Dec 15, 2025 | 555.00 | 555.05 | 545.60 | 547.95 | 547.95 | -0.49% | 17,830 |
| Dec 12, 2025 | 549.70 | 554.90 | 546.00 | 550.65 | 550.65 | 0.17% | 25,405 |
| Dec 11, 2025 | 546.65 | 555.00 | 539.05 | 549.70 | 549.70 | 0.56% | 83,174 |
| Dec 10, 2025 | 546.50 | 556.70 | 542.70 | 546.65 | 546.65 | -0.88% | 41,820 |
| Dec 9, 2025 | 547.00 | 557.70 | 533.75 | 551.50 | 551.50 | 0.82% | 96,002 |
| Dec 8, 2025 | 558.55 | 558.75 | 545.10 | 547.00 | 547.00 | -2.07% | 52,719 |
| Dec 5, 2025 | 573.05 | 577.65 | 555.00 | 558.55 | 558.55 | -3.06% | 486,139 |
| Dec 4, 2025 | 586.20 | 586.20 | 571.05 | 576.20 | 576.20 | -1.99% | 40,155 |
| Dec 3, 2025 | 587.90 | 592.00 | 579.25 | 587.90 | 587.90 | 0.33% | 105,451 |
| Dec 2, 2025 | 575.35 | 589.65 | 575.35 | 585.95 | 585.95 | 1.84% | 93,087 |
| Dec 1, 2025 | 565.05 | 579.00 | 561.00 | 575.35 | 575.35 | 1.44% | 127,598 |
| Nov 28, 2025 | 560.00 | 572.00 | 556.00 | 567.20 | 567.20 | 0.73% | 75,348 |
| Nov 27, 2025 | 563.05 | 568.15 | 556.20 | 563.10 | 563.10 | -0.62% | 41,893 |
| Nov 26, 2025 | 563.30 | 569.25 | 556.05 | 566.60 | 566.60 | 0.59% | 83,809 |
| Nov 25, 2025 | 554.00 | 564.50 | 546.80 | 563.30 | 563.30 | 1.20% | 95,910 |
| Nov 24, 2025 | 550.05 | 562.95 | 540.40 | 556.60 | 556.60 | 1.19% | 708,730 |
| Nov 21, 2025 | 550.10 | 553.00 | 542.10 | 550.05 | 550.05 | -0.01% | 153,014 |
| Nov 20, 2025 | 562.40 | 562.95 | 548.05 | 550.10 | 550.10 | -2.09% | 112,477 |
| Nov 19, 2025 | 548.60 | 569.95 | 531.20 | 561.85 | 561.85 | 3.45% | 459,553 |
| Nov 18, 2025 | 562.75 | 585.90 | 540.20 | 543.10 | 543.10 | -0.21% | 927,995 |
| Nov 17, 2025 | 548.90 | 564.15 | 538.25 | 544.25 | 544.25 | -0.85% | 282,259 |
| Nov 14, 2025 | 560.00 | 560.00 | 547.00 | 548.90 | 548.90 | -1.99% | 51,421 |
| Nov 13, 2025 | 550.55 | 562.85 | 548.95 | 560.05 | 560.05 | 1.73% | 80,369 |
| Nov 12, 2025 | 564.65 | 565.05 | 548.55 | 550.55 | 550.55 | -2.50% | 304,798 |
| Nov 11, 2025 | 558.00 | 567.30 | 552.25 | 564.65 | 564.65 | 0.66% | 60,814 |
| Nov 10, 2025 | 574.95 | 578.00 | 555.10 | 560.95 | 560.95 | -2.43% | 85,954 |
| Nov 7, 2025 | 585.00 | 585.00 | 569.00 | 574.95 | 574.95 | -1.72% | 70,103 |
| Nov 6, 2025 | 585.25 | 586.90 | 573.45 | 585.00 | 585.00 | -0.04% | 101,342 |
| Nov 4, 2025 | 588.15 | 590.00 | 565.70 | 585.25 | 585.25 | -0.50% | 357,283 |
| Nov 3, 2025 | 598.00 | 610.00 | 570.30 | 588.20 | 588.20 | -0.87% | 480,042 |
| Oct 31, 2025 | 605.95 | 605.95 | 591.15 | 593.35 | 593.35 | -1.22% | 89,016 |
| Oct 30, 2025 | 590.00 | 610.00 | 584.00 | 600.70 | 600.70 | 2.27% | 300,676 |
| Oct 29, 2025 | 590.00 | 591.40 | 579.55 | 587.35 | 587.35 | 0.03% | 340,540 |
| Oct 28, 2025 | 590.00 | 596.90 | 583.10 | 587.15 | 587.15 | -0.05% | 96,191 |
| Oct 27, 2025 | 587.00 | 590.70 | 583.20 | 587.45 | 587.45 | -0.03% | 120,191 |
| Oct 24, 2025 | 600.20 | 602.25 | 585.15 | 587.60 | 587.60 | -1.71% | 93,810 |
| Oct 23, 2025 | 597.10 | 610.40 | 595.85 | 597.85 | 597.85 | -0.37% | 151,779 |
| Oct 21, 2025 | 595.80 | 603.85 | 594.05 | 600.05 | 600.05 | 1.44% | 14,008 |
| Oct 20, 2025 | 601.55 | 602.05 | 588.00 | 591.55 | 591.55 | -1.35% | 196,642 |
| Oct 17, 2025 | 611.65 | 611.65 | 588.05 | 599.65 | 599.65 | -1.96% | 728,361 |
| Oct 16, 2025 | 609.10 | 635.00 | 605.85 | 611.65 | 611.65 | 0.72% | 404,483 |
| Oct 15, 2025 | 610.00 | 621.90 | 597.90 | 607.30 | 607.30 | 0.21% | 626,346 |
| Oct 14, 2025 | 629.40 | 629.80 | 603.00 | 606.05 | 606.05 | -3.21% | 110,524 |