Welspun Investments and Commercials Limited - WELINV.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,262	1,290.4	1,290.4	1,332	1,203.5	1,324
February 19, 2026	1,296.6	1,292	1,292	1,345	1,270	484
February 18, 2026	1,285	1,301.2	1,301.2	1,359	1,285	506
February 17, 2026	1,286	1,346.8	1,346.8	1,367.5	1,286	588
February 16, 2026	1,311.8	1,285	1,285	1,375	1,276	1,562
February 13, 2026	1,326.4	1,308.1	1,308.1	1,326.4	1,280.4	117
February 12, 2026	1,344	1,326.4	1,326.4	1,344	1,271.9	584
February 11, 2026	1,356.3	1,344.7	1,344.7	1,375	1,320.2	359
February 10, 2026	1,388	1,353.5	1,353.5	1,388	1,330.4	971
February 09, 2026	1,280	1,323.4	1,323.4	1,350	1,260.4	3,897
February 06, 2026	1,269.4	1,298.6	1,298.6	1,315.1	1,250.4	929
February 05, 2026	1,255.1	1,274.2	1,274.2	1,299.8	1,250	263
February 04, 2026	1,278.4	1,300.6	1,300.6	1,348	1,225.5	6,046
February 03, 2026	1,241.1	1,272.1	1,272.1	1,300	1,224	747
February 02, 2026	1,230.5	1,217.2	1,217.2	1,240.4	1,200	262
February 01, 2026	1,250	1,222	1,222	1,270	1,220.6	172
January 30, 2026	1,268.1	1,236.6	1,236.6	1,278	1,232.4	115
January 29, 2026	1,180.4	1,268.1	1,268.1	1,299.9	1,180.4	1,473
January 28, 2026	1,249.8	1,251.7	1,251.7	1,262	1,201	526
January 27, 2026	1,205	1,201.4	1,201.4	1,222	1,180.5	541
January 23, 2026	1,220.2	1,215.2	1,215.2	1,259.4	1,200	293
January 22, 2026	1,180.1	1,241.6	1,241.6	1,277.9	1,168	931
January 21, 2026	1,202.4	1,200.8	1,200.8	1,247.6	1,185.2	1,195
January 20, 2026	1,269	1,215	1,215	1,311	1,174.4	630
January 19, 2026	1,241.3	1,264.5	1,264.5	1,286.1	1,240	420
January 16, 2026	1,238.1	1,232.6	1,232.6	1,274.9	1,232	449
January 14, 2026	1,298.6	1,244.8	1,244.8	1,298.6	1,227	943
January 13, 2026	1,284.6	1,285.1	1,285.1	1,303	1,273.4	172
January 12, 2026	1,268.4	1,284	1,284	1,288	1,232.1	514
January 09, 2026	1,255.7	1,260.5	1,260.5	1,310.3	1,200.1	1,822
January 08, 2026	1,256.3	1,255.6	1,255.6	1,269	1,250	280
January 07, 2026	1,253.4	1,260	1,260	1,275.4	1,230.6	979
January 06, 2026	1,292.2	1,251.8	1,251.8	1,292.2	1,241	757
January 05, 2026	1,373.1	1,276.4	1,276.4	1,373.1	1,255.5	1,761
January 02, 2026	1,368.7	1,309.7	1,309.7	1,368.7	1,305	1,865
January 01, 2026	1,396	1,342.8	1,342.8	1,396	1,315	1,573
December 31, 2025	1,332	1,363.4	1,363.4	1,376.6	1,332	660
December 30, 2025	1,345.2	1,355.6	1,355.6	1,375	1,330.1	584
December 29, 2025	1,345.7	1,360.5	1,360.5	1,376.9	1,330.2	4,072
December 26, 2025	1,343	1,345.8	1,345.8	1,400	1,330	2,648
December 24, 2025	1,333	1,342.5	1,342.5	1,419.8	1,330	1,855
December 23, 2025	1,380	1,351.4	1,351.4	1,390.4	1,330.1	1,404
December 22, 2025	1,385	1,370.9	1,370.9	1,437	1,352.1	3,213
December 19, 2025	1,405.5	1,363.8	1,363.8	1,435	1,340.1	4,394
December 18, 2025	1,338.2	1,384.7	1,384.7	1,420	1,338.2	7,165
December 17, 2025	1,460.1	1,398.5	1,398.5	1,460.1	1,350	26,075
December 16, 2025	1,325.9	1,474.8	1,474.8	1,549	1,322.2	147,419
December 15, 2025	1,452	1,323.2	1,323.2	1,452	1,291.1	6,089
December 12, 2025	1,445.8	1,433.7	1,433.7	1,475	1,420.1	4,603
December 11, 2025	1,315	1,430.5	1,430.5	1,470	1,232.7	38,076
December 10, 2025	1,315	1,289.9	1,289.9	1,355.9	1,270	939
December 09, 2025	1,340	1,307.4	1,307.4	1,385.9	1,282	1,988
December 08, 2025	1,295.3	1,336.1	1,336.1	1,399.7	1,291.3	3,294
December 05, 2025	1,310.6	1,295.1	1,295.1	1,319.6	1,291	286
December 04, 2025	1,297.7	1,307.1	1,307.1	1,324.1	1,297.7	689
December 03, 2025	1,322	1,302.6	1,302.6	1,330	1,271	1,008
December 02, 2025	1,479.9	1,334.9	1,334.9	1,479.9	1,315	12,859
December 01, 2025	1,185.1	1,422.1	1,422.1	1,422.1	1,180	46,615
November 28, 2025	1,210.4	1,185.1	1,185.1	1,219.4	1,171.2	914
November 27, 2025	1,235.9	1,207.2	1,207.2	1,235.9	1,176	698

Welspun Investments and Commercials Limited (WELINV.NS) NSE