NSE:WESTLIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	462.05	470.00	462.05	466.80	466.80	0.50%	53,583
Jul 27, 2026	459.90	471.35	459.00	464.50	464.50	1.17%	85,823
Jul 24, 2026	475.00	476.85	454.50	459.15	459.15	-3.90%	192,069
Jul 23, 2026	500.70	502.00	471.80	477.80	477.80	-4.57%	827,185
Jul 22, 2026	494.00	505.35	478.00	500.70	500.70	-2.31%	442,088
Jul 21, 2026	451.00	540.10	446.20	512.55	512.55	13.87%	1,867,115
Jul 20, 2026	459.10	459.80	443.75	450.10	450.10	-1.96%	197,413
Jul 17, 2026	475.25	477.50	455.70	459.10	459.10	-2.95%	42,943
Jul 16, 2026	479.20	484.80	470.10	473.05	473.05	-0.55%	23,951
Jul 15, 2026	484.90	488.70	473.00	475.65	475.65	-1.35%	23,996
Jul 14, 2026	499.25	499.35	480.50	482.15	482.15	-3.43%	45,358
Jul 13, 2026	508.35	509.25	497.20	499.25	499.25	-1.64%	24,310
Jul 10, 2026	500.95	511.00	499.30	507.60	507.60	2.03%	37,852
Jul 9, 2026	503.70	509.90	495.05	497.50	497.50	-1.23%	27,769
Jul 8, 2026	506.65	512.40	496.80	503.70	503.70	-0.81%	51,385
Jul 7, 2026	505.40	512.10	495.00	507.80	507.80	0.88%	40,047
Jul 6, 2026	508.15	508.15	500.00	503.35	503.35	-0.88%	18,801
Jul 3, 2026	509.30	510.50	495.30	507.80	507.80	0.06%	56,337
Jul 2, 2026	505.00	510.00	500.45	507.50	507.50	0.95%	57,814
Jul 1, 2026	491.60	509.45	490.40	502.70	502.70	2.82%	88,524
Jun 30, 2026	471.70	494.00	467.45	488.90	488.90	3.65%	79,347
Jun 29, 2026	487.15	497.05	467.60	471.70	471.70	-3.00%	149,451
Jun 25, 2026	481.30	498.80	477.05	486.30	486.30	1.05%	40,640
Jun 24, 2026	482.00	486.40	471.25	481.25	481.25	-0.89%	102,933
Jun 23, 2026	489.00	501.85	480.55	485.55	485.55	-0.25%	161,723
Jun 22, 2026	467.20	490.00	465.80	486.75	486.75	4.21%	108,967
Jun 19, 2026	465.80	472.90	458.25	467.10	467.10	0.61%	30,420
Jun 18, 2026	457.85	467.90	453.80	464.25	464.25	1.48%	38,164
Jun 17, 2026	459.75	463.45	453.15	457.50	457.50	-0.49%	67,409
Jun 16, 2026	474.95	482.40	456.00	459.75	459.75	-2.88%	298,047
Jun 15, 2026	447.15	482.00	447.15	473.40	473.40	6.18%	166,390
Jun 12, 2026	438.55	448.00	435.90	445.85	445.85	1.66%	21,025
Jun 11, 2026	432.65	444.40	421.20	438.55	438.55	2.13%	45,206
Jun 10, 2026	437.35	450.55	427.05	429.40	429.40	-1.82%	26,986
Jun 9, 2026	432.00	439.50	430.05	437.35	437.35	1.21%	14,001
Jun 8, 2026	439.00	442.55	430.00	432.10	432.10	-2.72%	22,770
Jun 5, 2026	441.20	451.45	437.80	444.20	444.20	1.30%	33,714
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