Westlife Foodworld Limited (NSE:WESTLIFE)
India · Delayed Price · Currency is INR 587.60
-10.25 (-1.71%)
Oct 24, 2025, 3:30 PM IST
Westlife Foodworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 600.20 | 602.25 | 585.15 | 587.60 | 587.60 | -1.71% | 93,804 |
| 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% | 196,646 |
| 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 |
| Oct 13, 2025 | 645.00 | 645.00 | 620.15 | 626.15 | 626.15 | -2.43% | 166,890 |
| Oct 10, 2025 | 658.00 | 659.65 | 638.20 | 641.75 | 641.75 | -2.30% | 121,514 |
| Oct 9, 2025 | 668.00 | 675.85 | 653.55 | 656.85 | 656.85 | -1.67% | 113,395 |
| Oct 8, 2025 | 682.00 | 683.30 | 660.60 | 668.00 | 668.00 | -2.35% | 113,269 |
| Oct 7, 2025 | 672.35 | 690.75 | 667.15 | 684.05 | 684.05 | 1.74% | 142,300 |
| Oct 6, 2025 | 675.80 | 684.95 | 667.80 | 672.35 | 672.35 | -0.51% | 63,427 |
| Oct 3, 2025 | 683.95 | 686.95 | 672.10 | 675.80 | 675.80 | -0.96% | 104,086 |
| Oct 1, 2025 | 691.20 | 695.00 | 677.15 | 682.35 | 682.35 | -0.76% | 60,712 |
| Sep 30, 2025 | 693.90 | 697.95 | 666.85 | 687.60 | 687.60 | -1.28% | 255,168 |
| Sep 29, 2025 | 684.10 | 763.80 | 656.65 | 696.55 | 696.55 | 1.86% | 1,805,311 |
| Sep 26, 2025 | 690.10 | 697.00 | 680.50 | 683.80 | 683.80 | -1.63% | 49,339 |
| Sep 25, 2025 | 700.15 | 716.10 | 691.20 | 695.15 | 695.15 | -0.77% | 79,635 |
| Sep 24, 2025 | 712.30 | 712.30 | 696.50 | 700.55 | 700.55 | -1.65% | 90,009 |
| Sep 23, 2025 | 704.30 | 734.90 | 701.15 | 712.30 | 712.30 | 0.49% | 131,601 |
| Sep 22, 2025 | 722.10 | 731.90 | 705.10 | 708.85 | 708.85 | -2.16% | 51,770 |
| Sep 19, 2025 | 740.80 | 744.65 | 720.00 | 724.50 | 724.50 | -2.20% | 120,635 |
| Sep 18, 2025 | 737.05 | 747.95 | 735.00 | 740.80 | 740.80 | 0.20% | 19,094 |
| Sep 17, 2025 | 751.70 | 760.75 | 736.15 | 739.35 | 739.35 | -2.16% | 62,738 |
| Sep 16, 2025 | 745.00 | 759.20 | 745.00 | 755.65 | 755.65 | 1.87% | 24,036 |
| Sep 15, 2025 | 746.00 | 758.95 | 738.00 | 741.75 | 741.75 | -0.47% | 27,594 |
| Sep 12, 2025 | 746.00 | 753.40 | 741.30 | 745.25 | 745.25 | -0.53% | 98,324 |
| Sep 11, 2025 | 754.05 | 767.20 | 745.90 | 749.20 | 749.20 | -0.13% | 62,091 |
| Sep 10, 2025 | 741.00 | 753.25 | 733.10 | 750.20 | 750.20 | 1.78% | 84,428 |
| Sep 9, 2025 | 749.00 | 754.65 | 734.50 | 737.10 | 737.10 | -1.64% | 52,391 |
| Sep 8, 2025 | 735.00 | 755.70 | 735.00 | 749.40 | 749.40 | 1.68% | 61,925 |
| Sep 5, 2025 | 738.00 | 746.15 | 728.75 | 737.00 | 737.00 | -0.97% | 21,620 |
| Sep 4, 2025 | 749.95 | 775.00 | 735.45 | 744.20 | 744.20 | 0.70% | 149,974 |
| Sep 3, 2025 | 732.50 | 749.95 | 725.05 | 739.05 | 739.05 | -0.02% | 19,834 |
| Sep 2, 2025 | 746.70 | 752.45 | 733.20 | 739.20 | 739.20 | -1.00% | 58,619 |
| Sep 1, 2025 | 711.50 | 758.80 | 711.50 | 746.70 | 746.70 | 3.99% | 104,079 |
| Aug 29, 2025 | 718.00 | 727.20 | 709.00 | 718.05 | 718.05 | -0.48% | 63,539 |
| Aug 28, 2025 | 702.00 | 733.95 | 696.60 | 721.50 | 721.50 | 1.89% | 136,814 |
| Aug 26, 2025 | 712.30 | 721.05 | 700.15 | 708.15 | 708.15 | -0.06% | 104,205 |
| Aug 25, 2025 | 697.00 | 720.45 | 697.00 | 708.60 | 708.60 | 1.21% | 62,715 |
| Aug 22, 2025 | 710.60 | 716.35 | 697.10 | 700.15 | 700.15 | -1.47% | 45,521 |
| Aug 21, 2025 | 715.00 | 736.85 | 702.65 | 710.60 | 710.60 | -0.86% | 160,576 |
| Aug 20, 2025 | 684.90 | 724.80 | 683.95 | 716.75 | 716.75 | 4.17% | 304,509 |
| Aug 19, 2025 | 662.30 | 694.00 | 652.00 | 688.05 | 688.05 | 4.43% | 1,319,383 |
| Aug 18, 2025 | 664.60 | 664.85 | 653.80 | 658.85 | 658.85 | -0.87% | 330,127 |
| Aug 14, 2025 | 669.00 | 670.00 | 658.40 | 664.60 | 664.60 | -0.66% | 131,278 |
| Aug 13, 2025 | 671.00 | 673.00 | 666.45 | 669.00 | 669.00 | -0.07% | 280,168 |
| Aug 12, 2025 | 677.15 | 681.50 | 653.80 | 669.45 | 669.45 | -1.29% | 43,917 |