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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	112.06	110.2	110.2	113	110.01	3,643
August 07, 2025	114.35	111.75	111.75	115.58	110.11	10,592
August 06, 2025	114.25	113.2	113.2	116.38	112.11	1,582
August 05, 2025	114.82	113.61	113.61	115.49	112.02	3,218
August 04, 2025	113.27	114.82	114.82	115.9	112.01	1,171
August 01, 2025	117.67	114.75	114.75	117.99	113.35	2,843
July 31, 2025	117	116.35	116.35	118.18	116.01	2,329
July 30, 2025	117	117.82	117.82	119.93	116.75	866
July 29, 2025	118.22	118.35	118.35	118.97	115.81	2,253
July 28, 2025	119.13	118.56	118.56	120.35	118.51	4,121
July 25, 2025	121.41	118.63	118.63	122.64	118.52	4,352
July 24, 2025	123.39	119.97	119.97	123.39	119.02	4,442
July 23, 2025	118.87	122.15	122.15	122.8	115	21,113
July 22, 2025	119.66	117.54	117.54	119.66	117.2	1,311
July 21, 2025	121.08	119.15	119.15	121.08	118.52	1,826
July 18, 2025	121.19	120.01	120.01	122.69	118.5	7,100
July 17, 2025	120.5	119.72	119.72	121.8	118.2	7,308
July 16, 2025	119.75	119.36	119.36	120.89	117.3	5,219
July 15, 2025	119.4	118.33	118.33	122.8	117.62	4,315
July 14, 2025	119.48	117.46	117.46	120	116.55	3,535
July 11, 2025	119.98	118.94	118.94	120.32	118.1	3,496
July 10, 2025	123.12	119.92	119.92	123.71	117.5	10,319
July 09, 2025	127.9	121.7	121.7	127.9	120.8	5,677
July 08, 2025	121.18	122.46	122.46	128.5	120.4	24,753
July 07, 2025	120.5	119.97	119.97	123.03	119.05	3,925
July 04, 2025	126	120.56	120.56	126	120.15	2,776
July 03, 2025	124.09	122.22	122.22	125.99	120.19	8,532

Weizmann Limited (WEIZMANIND.NS) NSE