Websol Energy System Limited - WEBELSOLAR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.82	64.09	64.09	65.33	62.82	3.04M
February 19, 2026	66.33	64.82	64.82	67.59	64.5	2.05M
February 18, 2026	66.18	66.46	66.46	67.22	65.77	2.05M
February 17, 2026	66.12	66.16	66.16	66.81	63.6	4.12M
February 16, 2026	65.64	66.16	66.16	66.79	63.57	3.1M
February 13, 2026	69.5	65.64	65.64	69.5	65.25	5.49M
February 12, 2026	71.87	70.27	70.27	72.04	68.62	2.56M
February 11, 2026	72	71.87	71.87	72.44	69.61	2.69M
February 10, 2026	72.29	71.77	71.77	74.17	71.07	3.59M
February 09, 2026	67.84	71.54	71.54	72	67.23	5.78M
February 06, 2026	67.9	66.63	66.63	68.05	64.41	7.78M
February 05, 2026	73.73	67.65	67.65	73.73	67.01	7.25M
February 04, 2026	77	73.22	73.22	77	71.07	7.12M
February 03, 2026	79.12	76.5	76.5	84.3	75.5	8.45M
February 02, 2026	74.54	74.89	74.89	76.6	73.01	5.14M
February 01, 2026	81.4	74.51	74.51	82.59	73	4.56M
January 30, 2026	83.9	81.4	81.4	83.9	78.76	5.26M
January 29, 2026	82.36	86.63	86.63	87.5	81.6	4.21M
January 28, 2026	78	81.94	81.94	82.5	77.46	3M
January 27, 2026	74.79	77.84	77.84	78.4	72.91	3.4M
January 23, 2026	78.3	74.78	74.78	79.49	74.41	2.44M
January 22, 2026	77.99	77.81	77.81	79.8	76.74	2.71M
January 21, 2026	78.1	75.64	75.64	78.86	75	4.06M
January 20, 2026	81.55	78.09	78.09	82.24	77	4.29M
January 19, 2026	83	81.55	81.55	83	80.69	2.64M
January 16, 2026	83.31	82.93	82.93	85.5	82.42	2.21M
January 14, 2026	84.81	83.09	83.09	85.8	83	1.95M
January 13, 2026	85	85.47	85.47	86.59	84.22	2.22M
January 12, 2026	84.67	83.98	83.98	85.98	82.4	4.55M
January 09, 2026	86	83.43	83.43	86.25	82.59	2.44M
January 08, 2026	87.69	87.07	87.07	88.49	86	2.29M
January 07, 2026	84	88.41	88.41	91.02	83.47	7.13M
January 06, 2026	87.88	84.29	84.29	87.98	83.51	2.96M
January 05, 2026	88.48	87.04	87.04	90.67	86.5	2.34M
January 02, 2026	88.49	88.48	88.48	89.9	86.84	3.38M
January 01, 2026	89.77	88.35	88.35	90.44	88	1.93M
December 31, 2025	90.3	89.72	89.72	91.69	89	2.35M
December 30, 2025	90.35	90.5	90.5	91.69	88.45	3.2M
December 29, 2025	94	90.63	90.63	94.71	89.28	4.79M
December 26, 2025	94	94.73	94.73	95.4	91.85	8.19M
December 24, 2025	86.19	93.93	93.93	97.6	86.19	64.47M
December 23, 2025	87.04	85.49	85.49	87.12	85	2.02M
December 22, 2025	85.49	86.69	86.69	90.98	84.61	7.27M
December 19, 2025	83.5	84.07	84.07	87.5	79.86	5M
December 18, 2025	83.01	82.94	82.94	84.64	81	4.59M
December 17, 2025	85.5	82.41	82.41	85.9	82	4.78M
December 16, 2025	87	85.71	85.71	88.23	85.4	4.25M
December 15, 2025	88.5	87.27	87.27	89.96	86.2	7.42M
December 12, 2025	92.5	89.96	89.96	95.48	89.1	5.21M
December 11, 2025	95.5	92.47	92.47	95.78	92	4.03M
December 10, 2025	97.99	95.78	95.78	99.5	94.25	3.78M
December 09, 2025	92	97.89	97.89	99.15	87.65	13.69M
December 08, 2025	105.2	96.48	96.48	105.2	95.59	6.4M
December 05, 2025	110.43	105.81	105.81	110.43	104	3.17M
December 04, 2025	109	110.43	110.43	113.09	106.54	11.76M
December 03, 2025	107.7	108.83	108.83	111.96	102.3	29.48M
December 02, 2025	101	107.88	107.88	117.24	98.95	70.13M
December 01, 2025	103.16	101.25	101.25	103.95	100.1	2.49M
November 28, 2025	105.7	102	102	105.8	100.2	2.74M
November 27, 2025	110	105.8	105.8	111.6	103.1	1.58M

Websol Energy System Limited (WEBELSOLAR.NS) NSE