NSE:WESTLIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	594.50	599.50	581.65	588.15	588.15	-1.07%	172,490
Aug 20, 2026	572.35	602.00	572.30	594.50	594.50	3.49%	276,447
Aug 19, 2026	591.00	591.00	563.50	574.45	574.45	-2.26%	159,532
Aug 18, 2026	583.10	592.95	578.00	587.75	587.75	1.41%	36,576
Aug 17, 2026	582.90	585.00	574.60	579.60	579.60	-0.57%	176,220
Aug 14, 2026	592.00	597.75	576.25	582.90	582.90	-0.99%	38,967
Aug 13, 2026	589.60	596.20	586.25	588.75	588.75	-1.00%	226,618
Aug 12, 2026	583.45	599.10	571.30	594.70	594.70	1.93%	83,844
Aug 11, 2026	586.15	596.85	580.00	583.45	583.45	-0.46%	37,482
Aug 10, 2026	591.95	602.00	579.55	586.15	586.15	-1.46%	79,567
Aug 7, 2026	572.80	608.95	566.75	594.85	594.85	2.85%	148,955
Aug 6, 2026	585.05	587.45	568.80	578.75	578.35	-1.41%	160,065
Aug 5, 2026	543.95	597.00	538.55	587.00	586.59	8.19%	862,105
Aug 4, 2026	535.00	548.55	523.55	542.55	542.18	2.14%	161,027
Aug 3, 2026	510.00	534.65	505.05	531.20	530.83	4.75%	168,396
Jul 31, 2026	486.95	513.85	472.00	507.10	506.75	4.14%	263,533
Jul 30, 2026	489.00	505.85	472.00	486.95	486.61	-0.43%	669,351
Jul 29, 2026	466.00	492.65	466.00	489.05	488.71	4.77%	141,425
Jul 28, 2026	462.05	470.00	462.05	466.80	466.48	0.50%	53,583
Jul 27, 2026	459.90	471.35	459.00	464.50	464.18	1.17%	85,823
Jul 24, 2026	475.00	476.85	454.50	459.15	458.83	-3.90%	192,069
Jul 23, 2026	500.70	502.00	471.80	477.80	477.47	-4.57%	827,185
Jul 22, 2026	494.00	505.35	478.00	500.70	500.35	-2.31%	442,088
Jul 21, 2026	451.00	540.10	446.20	512.55	512.20	13.87%	1,867,115
Jul 20, 2026	459.10	459.80	443.75	450.10	449.79	-1.96%	197,413
Jul 17, 2026	475.25	477.50	455.70	459.10	458.78	-2.95%	42,943
Jul 16, 2026	479.20	484.80	470.10	473.05	472.72	-0.55%	23,951
Jul 15, 2026	484.90	488.70	473.00	475.65	475.32	-1.35%	23,996
Jul 14, 2026	499.25	499.35	480.50	482.15	481.82	-3.43%	45,358
Jul 13, 2026	508.35	509.25	497.20	499.25	498.90	-1.64%	24,310
Jul 10, 2026	500.95	511.00	499.30	507.60	507.25	2.03%	37,852
Jul 9, 2026	503.70	509.90	495.05	497.50	497.16	-1.23%	27,769
Jul 8, 2026	506.65	512.40	496.80	503.70	503.35	-0.81%	51,385
Jul 7, 2026	505.40	512.10	495.00	507.80	507.45	0.88%	40,047
Jul 6, 2026	508.15	508.15	500.00	503.35	503.00	-0.88%	18,801
Jul 3, 2026	509.30	510.50	495.30	507.80	507.45	0.06%	56,337
Jul 2, 2026	505.00	510.00	500.45	507.50	507.15	0.95%	57,814
Jul 1, 2026	491.60	509.45	490.40	502.70	502.35	2.82%	88,524
Jun 30, 2026	471.70	494.00	467.45	488.90	488.56	3.65%	79,347
Jun 29, 2026	487.15	497.05	467.60	471.70	471.37	-3.00%	149,451
Jun 25, 2026	481.30	498.80	477.05	486.30	485.96	1.05%	40,640
Jun 24, 2026	482.00	486.40	471.25	481.25	480.92	-0.89%	102,933
Jun 23, 2026	489.00	501.85	480.55	485.55	485.21	-0.25%	161,723
Jun 22, 2026	467.20	490.00	465.80	486.75	486.41	4.21%	108,967
Jun 19, 2026	465.80	472.90	458.25	467.10	466.78	0.61%	30,420
Jun 18, 2026	457.85	467.90	453.80	464.25	463.93	1.48%	38,164
Jun 17, 2026	459.75	463.45	453.15	457.50	457.18	-0.49%	67,409
Jun 16, 2026	474.95	482.40	456.00	459.75	459.43	-2.88%	298,047
Jun 15, 2026	447.15	482.00	447.15	473.40	473.07	6.18%	166,390
Jun 12, 2026	438.55	448.00	435.90	445.85	445.54	1.66%	21,025