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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	88.79	86.96	86.96	88.79	86.01	906
February 19, 2026	92.69	86.57	86.57	92.69	85.21	1,173
February 18, 2026	86.05	87.58	87.58	89.69	86.04	401
February 17, 2026	86.51	86.04	86.04	86.51	86	402
February 16, 2026	88.03	86.44	86.44	93	86.11	1,147
February 13, 2026	89.28	89.16	89.16	90	89.15	199
February 12, 2026	90.54	89.28	89.28	90.65	88.85	1,743
February 11, 2026	91.95	90.54	90.54	95.5	88.21	1,534
February 10, 2026	90.4	91.96	91.96	93.67	90.35	1,704
February 09, 2026	94.99	90.06	90.06	94.99	90	1,508
February 06, 2026	90.02	91.01	91.01	91.2	88.68	623
February 05, 2026	91.5	91.25	91.25	93.89	90.5	2,221
February 04, 2026	84.3	91.66	91.66	96.9	82.69	15,682
February 03, 2026	82.01	84.1	84.1	84.49	81.1	4,601
February 02, 2026	80.07	77.37	77.37	83.69	75.91	2,727
February 01, 2026	81.8	80.31	80.31	82.25	80.11	2,150
January 30, 2026	82.01	80.58	80.58	82.99	80.01	3,562
January 29, 2026	83.99	82.76	82.76	84.97	81	664
January 28, 2026	84.9	82.81	82.81	84.9	80.36	1,674
January 27, 2026	81.19	80.23	80.23	84	80.11	946
January 23, 2026	87.98	81.18	81.18	87.98	80.6	1,737
January 22, 2026	86.89	84.99	84.99	86.89	83.9	391
January 21, 2026	86.05	83.89	83.89	86.05	81.99	2,817
January 20, 2026	88.97	86.59	86.59	89	85.35	1,153
January 19, 2026	94	88.98	88.98	94	88.2	1,650
January 16, 2026	94	91.2	91.2	94	91	608
January 14, 2026	92	92.48	92.48	93.99	91.1	72
January 13, 2026	92.77	92.53	92.53	94.49	91.35	2,767
January 12, 2026	94	92.77	92.77	94	91	6,391
January 09, 2026	94.01	94.12	94.12	95.99	93.6	763
January 08, 2026	96.39	94.86	94.86	97.28	94.15	7,215
January 07, 2026	94.1	96.48	96.48	96.9	94.1	553
January 06, 2026	97	95.35	95.35	97	95.1	662
January 05, 2026	97.43	97.2	97.2	97.44	95.1	577
January 02, 2026	95	96.49	96.49	96.5	95	3,154
January 01, 2026	96.14	94.1	94.1	96.43	93.1	766
December 31, 2025	96.98	96.14	96.14	96.98	94.5	1,625
December 30, 2025	95.49	94.09	94.09	95.99	93.1	2,293
December 29, 2025	98.25	94.42	94.42	99.97	93.1	6,223
December 26, 2025	101.27	98.55	98.55	101.27	98.2	725
December 24, 2025	99	99.26	99.26	99.86	98.01	1,132
December 23, 2025	100.84	99.89	99.89	101	98.14	2,225
December 22, 2025	102.9	100.84	100.84	102.9	99.37	444
December 19, 2025	101.79	100.2	100.2	102.4	100	298
December 18, 2025	101	100.78	100.78	101.79	98.3	1,175
December 17, 2025	98.55	101.38	101.38	101.99	98.55	1,619
December 16, 2025	101.01	99.48	99.48	102	98.7	3,906
December 15, 2025	99	101.42	101.42	102.5	98.61	1,005
December 12, 2025	101.7	100.01	100.01	101.79	100	828
December 11, 2025	102.92	101.69	101.69	102.92	99.13	2,005
December 10, 2025	100.6	98.68	98.68	102.6	98.11	9,767
December 09, 2025	102.08	100.57	100.57	102.08	100	1,156
December 08, 2025	104.83	102.04	102.04	104.83	101.15	7,170
December 05, 2025	104.99	103.5	103.5	105.99	102.63	4,396
December 04, 2025	106.84	105	105	106.85	104.1	609
December 03, 2025	104.2	106.85	106.85	107	104.2	186
December 02, 2025	105.55	105.25	105.25	106.07	104.23	897
December 01, 2025	107.77	105.98	105.98	107.78	104.01	1,948
November 28, 2025	106.01	105.33	105.33	107.01	103.05	1,394
November 27, 2025	105.02	105.87	105.87	111	105.02	3,288

Weizmann Limited (WEIZMANIND.NS) NSE