Weizmann Limited (WEIZMANIND.NS) NSE
79.70
-0.32(-0.40%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
79.70
-0.32(-0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 81 | 79.7 | 79.7 | 82 | 78.61 | 394 |
| March 12, 2026 | 81.49 | 80.02 | 80.02 | 82.98 | 80.01 | 587 |
| March 11, 2026 | 82.74 | 81.59 | 81.59 | 82.74 | 79 | 2,630 |
| March 10, 2026 | 78.4 | 80.91 | 80.91 | 83 | 78.4 | 945 |
| March 09, 2026 | 81 | 80.49 | 80.49 | 81.99 | 79.6 | 1,813 |
| March 06, 2026 | 83 | 83.3 | 83.3 | 86.99 | 82 | 1,411 |
| March 05, 2026 | 83.35 | 84.39 | 84.39 | 89.21 | 81.36 | 8,837 |
| March 02, 2026 | 84 | 85.05 | 85.05 | 90.49 | 83.01 | 10,216 |
| February 27, 2026 | 91.94 | 89.05 | 89.05 | 99.5 | 81 | 143,127 |
| February 26, 2026 | 87.49 | 83.18 | 83.18 | 87.49 | 82.01 | 155 |
| February 25, 2026 | 84.12 | 84.26 | 84.26 | 87.67 | 83.11 | 393 |
| February 24, 2026 | 85.11 | 84.02 | 84.02 | 85.11 | 84.01 | 393 |
| February 23, 2026 | 83.6 | 84.68 | 84.68 | 86.01 | 83.6 | 2,053 |
| February 20, 2026 | 88.79 | 86.96 | 0 | 88.79 | 86.01 | 906 |
| February 19, 2026 | 92.69 | 86.57 | 0 | 92.69 | 85.21 | 1,173 |
| February 18, 2026 | 86.05 | 87.58 | 0 | 89.69 | 86.04 | 401 |
| February 17, 2026 | 86.51 | 86.04 | 0 | 86.51 | 86 | 402 |
| February 16, 2026 | 88.03 | 86.44 | 0 | 93 | 86.11 | 1,147 |
| February 13, 2026 | 89.28 | 89.16 | 0 | 90 | 89.15 | 199 |
| February 12, 2026 | 90.54 | 89.28 | 0 | 90.65 | 88.85 | 1,743 |
| February 11, 2026 | 91.95 | 90.54 | 0 | 95.5 | 88.21 | 1,534 |
| February 10, 2026 | 90.4 | 91.96 | 0 | 93.67 | 90.35 | 1,704 |
| February 09, 2026 | 94.99 | 90.06 | 0 | 94.99 | 90 | 1,508 |
| February 06, 2026 | 90.02 | 91.01 | 0 | 91.2 | 88.68 | 623 |
| February 05, 2026 | 91.5 | 91.25 | 0 | 93.89 | 90.5 | 2,221 |
| February 04, 2026 | 84.3 | 91.66 | 0 | 96.9 | 82.69 | 15,682 |
| February 03, 2026 | 82.01 | 84.1 | 0 | 84.49 | 81.1 | 4,601 |
| February 02, 2026 | 80.07 | 77.37 | 0 | 83.69 | 75.91 | 2,727 |
| February 01, 2026 | 81.8 | 80.31 | 0 | 82.25 | 80.11 | 2,150 |
| January 30, 2026 | 82.01 | 80.58 | 0 | 82.99 | 80.01 | 3,562 |
| January 29, 2026 | 83.99 | 82.76 | 0 | 84.97 | 81 | 664 |
| January 28, 2026 | 84.9 | 82.81 | 0 | 84.9 | 80.36 | 1,674 |
| January 27, 2026 | 81.19 | 80.23 | 0 | 84 | 80.11 | 946 |
| January 23, 2026 | 87.98 | 81.18 | 0 | 87.98 | 80.6 | 1,737 |
| January 22, 2026 | 86.89 | 84.99 | 0 | 86.89 | 83.9 | 391 |
| January 21, 2026 | 86.05 | 83.89 | 0 | 86.05 | 81.99 | 2,817 |
| January 20, 2026 | 88.97 | 86.59 | 0 | 89 | 85.35 | 1,153 |
| January 19, 2026 | 94 | 88.98 | 0 | 94 | 88.2 | 1,650 |
| January 16, 2026 | 94 | 91.26 | 0 | 94 | 91 | 608 |
| January 14, 2026 | 92 | 92.48 | 0 | 93.99 | 91.1 | 72 |
| January 13, 2026 | 92.77 | 92.55 | 0 | 94.49 | 91.35 | 2,767 |
| January 12, 2026 | 94 | 92.77 | 0 | 94 | 91 | 6,391 |
| January 09, 2026 | 94.01 | 94.12 | 0 | 95.99 | 93.6 | 763 |
| January 08, 2026 | 96.39 | 94.86 | 0 | 97.28 | 94.15 | 7,215 |
| January 07, 2026 | 94.1 | 96.48 | 0 | 96.9 | 94.1 | 553 |
| January 06, 2026 | 97 | 95.35 | 0 | 97 | 95.1 | 662 |
| January 05, 2026 | 97.43 | 97.2 | 0 | 97.44 | 95.1 | 577 |
| January 02, 2026 | 95 | 96.49 | 0 | 96.5 | 95 | 3,154 |
| January 01, 2026 | 96.14 | 94.1 | 0 | 96.43 | 93.1 | 766 |
| December 31, 2025 | 96.98 | 96.14 | 0 | 96.98 | 94.5 | 1,625 |
| December 30, 2025 | 95.49 | 94.09 | 0 | 95.99 | 93.1 | 2,293 |
| December 29, 2025 | 98.25 | 94.42 | 0 | 99.97 | 93.1 | 6,223 |
| December 26, 2025 | 101.27 | 98.55 | 0 | 101.27 | 98.2 | 725 |
| December 24, 2025 | 99 | 99.26 | 0 | 99.86 | 98.01 | 1,132 |
| December 23, 2025 | 100.84 | 99.89 | 0 | 101 | 98.14 | 2,225 |
| December 22, 2025 | 102.9 | 100.84 | 0 | 102.9 | 99.37 | 444 |
| December 19, 2025 | 101.79 | 100.2 | 0 | 102.4 | 100 | 298 |
| December 18, 2025 | 101 | 100.78 | 0 | 101.79 | 98.3 | 1,175 |
| December 17, 2025 | 98.55 | 101.38 | 0 | 101.99 | 98.55 | 1,619 |
| December 16, 2025 | 101.01 | 99.48 | 0 | 102 | 98.7 | 3,906 |