NSE:WESTLIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	439.30	444.95	435.35	439.50	439.50	0.57%	91,517
Mar 17, 2026	435.00	440.00	428.35	437.00	437.00	0.56%	52,261
Mar 16, 2026	459.45	459.45	426.85	434.55	434.55	-5.42%	191,885
Mar 13, 2026	456.90	460.80	442.85	459.45	459.45	-0.35%	104,635
Mar 12, 2026	470.10	481.30	458.00	461.05	461.05	-3.38%	98,121
Mar 11, 2026	474.00	499.00	454.65	477.20	477.20	0.73%	173,149
Mar 10, 2026	470.05	485.20	469.20	473.75	473.75	1.00%	125,313
Mar 9, 2026	478.05	478.05	461.65	469.05	469.05	-4.47%	42,944
Mar 6, 2026	477.90	498.85	474.95	491.00	491.00	2.74%	146,941
Mar 5, 2026	475.70	482.90	468.70	477.90	477.90	0.46%	52,544
Mar 4, 2026	485.00	487.10	470.00	475.70	475.70	-3.77%	58,163
Mar 2, 2026	468.00	499.00	468.00	494.35	494.35	-0.10%	65,394
Feb 27, 2026	500.80	503.55	492.65	494.85	494.85	-1.19%	66,861
Feb 26, 2026	500.00	507.75	490.45	500.80	500.80	0.02%	122,506
Feb 25, 2026	492.85	515.00	488.30	500.70	500.70	1.59%	54,088
Feb 24, 2026	504.60	505.45	489.30	492.85	492.85	-2.33%	57,866
Feb 23, 2026	507.75	512.50	502.60	504.60	504.60	-0.62%	36,073