Westlife Foodworld Limited (NSE:WESTLIFE)
India · Delayed Price · Currency is INR 585.00
-4.85 (-0.82%)
Oct 1, 2026, 3:29 PM IST
NSE:WESTLIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |