Westlife Foodworld Limited (NSE:WESTLIFE)
India · Delayed Price · Currency is INR 504.55
-11.30 (-2.19%)
Feb 19, 2026, 12:40 PM IST
Westlife Foodworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 503.05 | 506.10 | 493.40 | 500.00 | 500.00 | -0.52% | 245,524 |
| Jan 9, 2026 | 517.30 | 524.10 | 499.70 | 502.60 | 502.60 | -4.10% | 88,394 |
| Jan 8, 2026 | 525.45 | 529.65 | 514.50 | 524.10 | 524.10 | -0.26% | 86,078 |
| Jan 7, 2026 | 534.50 | 537.35 | 521.40 | 525.45 | 525.45 | -1.69% | 39,580 |
| Jan 6, 2026 | 547.80 | 547.85 | 531.20 | 534.50 | 534.50 | -2.40% | 48,059 |
| Jan 5, 2026 | 541.50 | 549.55 | 535.10 | 547.65 | 547.65 | 1.67% | 46,512 |
| Jan 2, 2026 | 538.55 | 545.00 | 528.90 | 538.65 | 538.65 | 0.02% | 57,944 |
| Jan 1, 2026 | 555.50 | 558.40 | 537.05 | 538.55 | 538.55 | -3.92% | 44,273 |
| Dec 31, 2025 | 537.90 | 569.70 | 532.80 | 560.55 | 560.55 | 4.42% | 77,639 |
| Dec 30, 2025 | 541.00 | 545.00 | 523.10 | 536.80 | 536.80 | -0.93% | 132,330 |
| Dec 29, 2025 | 538.60 | 547.40 | 532.65 | 541.85 | 541.85 | -0.31% | 504,764 |
| Dec 26, 2025 | 537.50 | 546.00 | 533.75 | 543.55 | 543.55 | 0.99% | 27,287 |
| 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 |