Westlife Foodworld Limited (NSE:WESTLIFE)
India · Delayed Price · Currency is INR 567.90
+32.55 (6.08%)
Oct 23, 2026, 3:29 PM IST
NSE:WESTLIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 535.15 | 636.00 | 512.00 | 567.90 | 567.90 | 6.08% | 8,791,329 |
| Oct 22, 2026 | 534.00 | 548.90 | 521.25 | 535.35 | 535.35 | 0.25% | 99,210 |
| Oct 21, 2026 | 551.10 | 555.15 | 530.20 | 534.00 | 534.00 | -3.10% | 50,008 |
| Oct 19, 2026 | 575.20 | 575.20 | 543.00 | 551.10 | 551.10 | -4.84% | 72,122 |
| Oct 16, 2026 | 573.60 | 598.95 | 571.25 | 579.15 | 579.15 | 0.97% | 149,100 |
| Oct 15, 2026 | 593.60 | 595.50 | 570.20 | 573.60 | 573.60 | -2.69% | 58,631 |
| Oct 14, 2026 | 595.35 | 607.90 | 586.00 | 589.45 | 589.45 | -0.99% | 69,087 |
| Oct 13, 2026 | 586.90 | 599.55 | 585.10 | 595.35 | 595.35 | 1.44% | 61,887 |
| Oct 12, 2026 | 577.00 | 614.50 | 577.00 | 586.90 | 586.90 | 1.09% | 183,064 |
| Oct 9, 2026 | 574.90 | 584.20 | 571.90 | 580.60 | 580.60 | 0.59% | 64,759 |
| Oct 8, 2026 | 586.40 | 592.60 | 570.35 | 577.20 | 577.20 | -1.57% | 93,935 |
| Oct 7, 2026 | 595.05 | 603.95 | 581.30 | 586.40 | 586.40 | -1.38% | 86,911 |
| Oct 6, 2026 | 594.00 | 605.35 | 589.00 | 594.60 | 594.60 | 0.62% | 62,651 |
| Oct 5, 2026 | 591.00 | 606.50 | 586.00 | 590.95 | 590.95 | 0.49% | 106,325 |
| Oct 1, 2026 | 585.30 | 607.50 | 578.55 | 588.05 | 588.05 | -0.31% | 119,967 |
| Sep 30, 2026 | 600.00 | 600.00 | 586.65 | 589.85 | 589.85 | -1.13% | 58,873 |
| Sep 29, 2026 | 579.85 | 602.00 | 570.20 | 596.60 | 596.60 | 2.89% | 286,746 |
| Sep 28, 2026 | 577.95 | 587.15 | 562.05 | 579.85 | 579.85 | 0.30% | 91,864 |
| Sep 25, 2026 | 574.70 | 583.15 | 564.75 | 578.10 | 578.10 | 1.55% | 437,736 |
| Sep 24, 2026 | 585.00 | 593.00 | 564.45 | 569.25 | 569.25 | -4.92% | 132,688 |
| Sep 23, 2026 | 572.05 | 612.00 | 559.00 | 598.70 | 598.70 | 4.30% | 991,841 |
| Sep 22, 2026 | 564.10 | 585.40 | 555.20 | 574.00 | 574.00 | 1.76% | 139,627 |
| Sep 21, 2026 | 568.50 | 568.50 | 551.20 | 564.10 | 564.10 | -0.05% | 84,362 |
| Sep 18, 2026 | 544.20 | 566.00 | 544.20 | 564.40 | 564.40 | 2.80% | 64,581 |
| Sep 17, 2026 | 544.15 | 557.20 | 544.10 | 549.05 | 549.05 | -0.25% | 40,486 |
| Sep 16, 2026 | 556.10 | 556.10 | 540.20 | 550.45 | 550.45 | -1.02% | 40,195 |
| Sep 15, 2026 | 569.95 | 579.80 | 550.00 | 556.10 | 556.10 | -2.37% | 84,067 |
| Sep 11, 2026 | 554.80 | 572.00 | 548.95 | 569.60 | 569.60 | 1.36% | 7,221,944 |
| Sep 10, 2026 | 561.50 | 567.85 | 552.05 | 561.95 | 561.95 | 0.08% | 29,578 |
| Sep 9, 2026 | 538.25 | 579.75 | 533.00 | 561.50 | 561.50 | 4.32% | 543,690 |
| Sep 8, 2026 | 533.00 | 541.45 | 523.00 | 538.25 | 538.25 | 0.98% | 37,260 |
| Sep 7, 2026 | 528.00 | 538.85 | 520.20 | 533.05 | 533.05 | 0.46% | 32,363 |
| Sep 4, 2026 | 540.55 | 542.00 | 528.10 | 530.60 | 530.60 | -1.84% | 34,235 |
| Sep 3, 2026 | 548.00 | 555.50 | 534.80 | 540.55 | 540.55 | -1.28% | 35,051 |
| Sep 2, 2026 | 549.50 | 552.00 | 541.40 | 547.55 | 547.55 | -1.15% | 28,617 |
| Sep 1, 2026 | 571.20 | 571.20 | 549.20 | 553.90 | 553.90 | -3.03% | 71,248 |
| Aug 31, 2026 | 555.00 | 582.00 | 552.45 | 571.20 | 571.20 | 2.78% | 111,770 |
| Aug 28, 2026 | 567.80 | 569.70 | 552.95 | 555.75 | 555.75 | -1.33% | 47,269 |
| Aug 27, 2026 | 570.00 | 570.25 | 553.45 | 563.25 | 563.25 | -0.52% | 59,250 |
| Aug 26, 2026 | 583.50 | 602.35 | 562.35 | 566.20 | 566.20 | -1.79% | 138,065 |
| Aug 25, 2026 | 583.35 | 585.85 | 574.65 | 576.50 | 576.50 | -1.39% | 31,914 |
| Aug 24, 2026 | 590.00 | 590.90 | 581.70 | 584.60 | 584.60 | -0.60% | 37,879 |
| 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 |