Weizmann Limited - WEIZMANIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	107.98	108	108	108	105.04	1,433
November 06, 2025	108.5	107.12	107.12	108.63	105.11	3,502
November 04, 2025	106.7	106.06	106.06	107.99	105.51	2,608
November 03, 2025	108.8	106.67	106.67	108.8	106.12	318
October 31, 2025	107.7	109.38	109.38	109.97	107.22	764
October 30, 2025	110	107.69	107.69	110	107	1,411
October 29, 2025	112	110.04	110.04	112	108	484
October 28, 2025	111.79	108.2	108.2	111.79	108.2	530
October 27, 2025	108.2	109.62	109.62	112.45	108	1,458
October 24, 2025	113.65	110.11	110.11	113.65	108.03	2,575
October 23, 2025	105.99	110.82	110.82	111	104.15	8,605
October 21, 2025	104.74	105.66	105.66	107.5	103.01	3,730
October 20, 2025	105.05	105.22	105.22	108.54	103.69	7,204
October 17, 2025	107.85	106.27	106.27	111.07	104.5	9,143
October 16, 2025	107.99	107.85	107.85	109.84	107.32	703
October 15, 2025	108.51	108	108	108.51	106.18	2,886
October 14, 2025	107.18	108.39	108.39	110	107.18	1,027
October 13, 2025	107.1	110.47	110.47	110.76	107.1	2,522
October 10, 2025	110	110.09	110.09	111.75	110	5,724
October 09, 2025	106.01	109.98	109.98	111	103.85	2,683
October 08, 2025	107.91	107.27	107.27	109	107	2,211
October 07, 2025	109.79	107.9	107.9	110.97	107	2,415
October 06, 2025	109.4	108.96	108.96	109.4	108.02	649
October 03, 2025	110.21	109.19	109.19	110.21	107.04	2,661
October 01, 2025	109.94	109.12	109.12	110.7	108.05	1,841
September 30, 2025	109	107.85	107.85	110.78	107.25	336
September 29, 2025	110.94	108.65	108.65	110.98	108.21	564
September 26, 2025	111.5	108.66	108.66	111.5	108.52	2,985
September 25, 2025	111	110.07	110.07	112	109.13	588
September 24, 2025	114.01	111.65	111.65	114.99	110.85	1,131
September 23, 2025	109.62	111.8	111.8	117.9	108.24	22,834
September 22, 2025	109.28	109.62	109.62	109.65	109.01	578
September 19, 2025	109.2	109.27	109.27	110.01	108.13	808
September 18, 2025	109.26	109.61	109.61	113	108	6,912
September 17, 2025	109.91	109.8	109.8	111.77	108.51	5,000
September 16, 2025	110.01	109.9	109.9	112	109.22	4,756
September 15, 2025	111.01	109.68	109.68	113	109.2	2,278
September 12, 2025	111.92	111.97	111.97	112.5	110.11	1,443
September 11, 2025	112.98	111.36	111.36	113.11	110.11	6,497
September 10, 2025	112.99	111	111	115	110	6,716
September 09, 2025	110.11	113.64	113.64	115.5	109	21,812
September 08, 2025	111.2	108.17	108.17	115.48	107.2	9,483
September 05, 2025	113.25	112.42	112.42	117.8	110.62	5,659
September 04, 2025	108	112.11	112.11	122.5	107.9	151,492
September 03, 2025	107.51	107.02	107.02	108	105.62	743
September 02, 2025	109.39	106.76	106.76	109.45	106.01	3,909
September 01, 2025	106	106.95	106.95	109.79	106	1,422
August 29, 2025	108.51	105.94	105.94	108.87	105.51	962
August 28, 2025	108.01	107.93	107.93	108.01	104	3,154
August 26, 2025	107	107.75	107.75	109.84	106.11	1,874
August 25, 2025	109	108.07	108.07	110	107.1	4,226
August 22, 2025	110	109	109	110.98	109	265
August 21, 2025	110.5	109.47	109.47	110.9	108	1,827
August 20, 2025	111.45	109.49	109.49	111.45	108.36	1,606
August 19, 2025	108.35	108.84	108.84	110.8	108.01	6,543
August 18, 2025	105.18	108.31	108.31	110.97	105.18	1,623
August 14, 2025	108.89	109.67	109.67	111.53	108.55	1,379
August 13, 2025	111.67	108.51	108.51	111.67	108.36	1,024
August 12, 2025	111.66	110.48	110.48	111.66	109.13	2,061
August 11, 2025	107.1	109.06	109.06	109.9	107	4,176

Weizmann Limited (WEIZMANIND.NS) NSE