Welspun Enterprises Limited - WELENT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	545.75	551.3	551.3	557.45	541.35	164,011
October 17, 2025	543.1	545.45	545.45	550	535.4	190,736
October 16, 2025	563	543.5	543.5	570	540	248,160
October 15, 2025	531.1	562.85	562.85	578.3	528.75	1.99M
October 14, 2025	535	527.65	527.65	551.75	509.95	529,640
October 13, 2025	536	531.4	531.4	544.95	525.05	375,214
October 10, 2025	517	525.95	525.95	528.9	517	45,055
October 09, 2025	525.1	519.5	519.5	529.35	515	97,984
October 08, 2025	536	526.15	526.15	544.85	522.3	108,555
October 07, 2025	550	535.95	535.95	550	533	160,473
October 06, 2025	544.9	547.35	547.35	549	531.15	238,923
October 03, 2025	515.8	531.7	531.7	533.9	508	353,341
October 01, 2025	499.45	510.4	510.4	518	499.45	93,797
September 30, 2025	501	499.45	499.45	510.75	490.25	194,727
September 29, 2025	499.95	500.4	500.4	511.35	499.95	132,861
September 26, 2025	514.9	499.8	499.8	515.95	495.35	194,311
September 25, 2025	535.8	515.75	515.75	535.8	512.95	150,268
September 24, 2025	545.1	536.45	536.45	550	535.05	186,564
September 23, 2025	547.95	547.9	547.9	552.6	545.1	138,450
September 22, 2025	558.4	548.2	548.2	562	544.25	292,255
September 19, 2025	558.9	558.8	558.8	570	553.3	336,602
September 18, 2025	548.9	560.05	560.05	570	544	865,087
September 17, 2025	509.9	543.6	543.6	552.7	504.65	1.73M
September 16, 2025	493.9	504.35	504.35	507.85	490.55	172,594
September 15, 2025	481.2	490.55	490.55	495	479.15	178,439
September 12, 2025	480	481.2	481.2	483.05	474.3	68,845
September 11, 2025	478.7	477.1	477.1	482.05	474.4	61,271
September 10, 2025	479.95	477.2	477.2	488.65	475	207,342
September 09, 2025	485	480.85	480.85	488.5	466.6	362,609
September 08, 2025	490	484.95	484.95	492.5	483.8	80,918
September 05, 2025	475.8	489.05	489.05	497	474.5	276,469
September 04, 2025	495	477.65	477.65	495.9	472.7	243,946
September 03, 2025	471.75	485.35	485.35	487.35	469	149,219
September 02, 2025	470	470.4	470.4	474.9	462.75	70,195
September 01, 2025	470	470	470	472	465.45	73,579
August 29, 2025	459.9	467.75	467.75	470	453.25	118,431
August 28, 2025	462.15	462.9	462.9	468.3	459	90,425
August 26, 2025	474.7	467.95	467.95	475	465.1	111,824
August 25, 2025	473	475.65	475.65	478.1	467.65	137,239
August 22, 2025	471.15	471.6	471.6	476.45	461.85	173,598
August 21, 2025	458.6	470.7	470.7	474	454.75	218,981
August 20, 2025	468.8	457.65	457.65	470.4	455.5	140,498
August 19, 2025	453.2	468.8	468.8	470	448.5	296,570
August 18, 2025	455	451.55	451.55	456	450	119,510
August 14, 2025	450.7	451.4	451.4	458.45	450	53,073
August 13, 2025	446.5	450.2	450.2	453.55	441.45	218,077
August 12, 2025	445.45	445.4	445.4	462.4	438.85	475,240
August 11, 2025	445	438.85	438.85	456.4	434.35	204,017
August 08, 2025	459.9	444.75	444.75	466.8	440	163,926
August 07, 2025	456	456.35	456.35	466	448.05	218,345
August 06, 2025	475.3	462.2	462.2	483.3	457.1	273,769
August 05, 2025	489.05	476.3	476.3	494.7	474.6	124,876
August 04, 2025	483.8	489.05	489.05	497.4	478.1	74,038
August 01, 2025	492	483.8	483.8	495.8	478.1	114,183
July 31, 2025	490	492.1	492.1	499.2	488	66,768
July 30, 2025	500.65	495.8	495.8	505.25	493.9	186,163
July 29, 2025	481.25	499.95	499.95	504.9	478.75	98,993
July 28, 2025	499.9	482.3	482.3	502	479.55	193,640
July 25, 2025	507	497.75	497.75	513	495	209,286
July 24, 2025	512.45	511	511	517.2	510.35	70,075

Welspun Enterprises Limited (WELENT.NS) NSE