NSE:WESTLIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	429.15	441.55	421.55	438.50	438.50	2.18%	56,429
Jun 3, 2026	422.10	434.00	410.70	429.15	429.15	2.22%	158,950
Jun 2, 2026	428.60	430.40	417.05	419.85	419.85	-2.20%	88,116
Jun 1, 2026	449.35	451.90	425.20	429.30	429.30	-4.58%	55,540
May 29, 2026	471.60	474.00	439.00	449.90	449.90	-4.13%	184,057
May 27, 2026	469.85	474.60	466.20	469.30	469.30	0.13%	18,986
May 26, 2026	466.50	473.00	464.05	468.70	468.70	0.36%	21,327
May 25, 2026	476.00	476.70	463.55	467.00	467.00	-0.92%	30,620
May 22, 2026	473.95	476.00	465.50	471.35	471.35	0.69%	56,339
May 21, 2026	467.50	473.25	464.25	468.10	468.10	-0.02%	56,283
May 20, 2026	465.00	474.40	456.20	468.20	468.20	0.39%	54,906
May 19, 2026	466.95	477.95	461.20	466.40	466.40	-0.11%	185,418
May 18, 2026	466.00	472.50	455.00	466.90	466.90	-1.33%	40,061
May 15, 2026	467.70	476.00	459.55	473.20	473.20	1.18%	54,873
May 14, 2026	485.10	489.25	464.00	467.70	467.70	-3.91%	324,577
May 13, 2026	506.85	508.95	481.25	486.75	486.75	-3.97%	226,685
May 12, 2026	500.00	513.90	497.80	506.85	506.85	1.12%	78,914
May 11, 2026	504.00	505.00	486.20	501.25	501.25	-0.78%	57,402
May 8, 2026	504.00	511.10	485.00	505.20	505.20	0.85%	261,884
May 7, 2026	497.00	505.50	495.55	500.95	500.95	1.31%	125,086
May 6, 2026	490.75	499.80	482.00	494.45	494.45	1.51%	95,045
May 5, 2026	476.50	490.40	476.50	487.10	487.10	1.23%	497,107
May 4, 2026	480.00	498.70	477.75	481.20	481.20	1.12%	76,933
Apr 30, 2026	479.90	480.20	472.75	475.85	475.85	-1.11%	32,104
Apr 29, 2026	470.05	491.40	470.05	481.20	481.20	0.60%	79,149
Apr 28, 2026	469.30	480.70	465.65	478.35	478.35	1.93%	38,895
Apr 27, 2026	464.70	474.80	462.80	469.30	469.30	1.42%	47,400
Apr 24, 2026	481.30	487.45	460.05	462.75	462.75	-3.85%	55,366
Apr 23, 2026	481.00	501.00	478.10	481.30	481.30	-0.66%	626,339
Apr 22, 2026	482.00	499.00	471.00	484.50	484.50	1.03%	79,745
Apr 21, 2026	457.95	483.00	457.95	479.55	479.55	4.91%	176,780
Apr 20, 2026	470.00	470.00	454.75	457.10	457.10	-1.56%	43,339
Apr 17, 2026	463.30	469.60	462.60	464.35	464.35	-0.52%	38,779
Apr 16, 2026	474.95	484.30	462.35	466.80	466.80	-0.63%	56,655
Apr 15, 2026	465.00	474.95	461.35	469.75	469.75	2.50%	76,677
Apr 13, 2026	455.00	464.30	448.55	458.30	458.30	-1.73%	31,161
Apr 10, 2026	462.00	476.00	456.00	466.35	466.35	2.11%	115,133
Apr 9, 2026	458.85	464.45	451.55	456.70	456.70	-0.47%	44,267
Apr 8, 2026	459.75	465.50	451.60	458.85	458.85	2.61%	60,675
Apr 7, 2026	447.40	455.00	444.00	447.20	447.20	-1.92%	69,072
Apr 6, 2026	459.95	462.35	446.20	455.95	455.95	-0.87%	459,061
Apr 2, 2026	461.35	471.00	445.20	459.95	459.95	-0.30%	66,071
Apr 1, 2026	490.95	491.00	451.75	461.35	461.35	-4.15%	620,251
Mar 30, 2026	431.00	496.85	429.00	481.30	481.30	8.79%	1,240,049
Mar 27, 2026	435.00	457.00	426.40	442.40	442.40	1.36%	233,796
Mar 25, 2026	425.90	442.15	420.85	436.45	436.45	2.74%	151,865
Mar 24, 2026	419.50	427.65	404.00	424.80	424.80	1.91%	98,659
Mar 23, 2026	435.00	435.00	398.40	416.85	416.85	-4.73%	223,545
Mar 20, 2026	442.00	448.00	427.40	437.55	437.55	1.51%	220,305
Mar 19, 2026	436.00	438.00	428.10	431.05	431.05	-1.92%	39,091