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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,275	1,226.7	1,226.7	1,275	1,212	1,532
November 25, 2025	1,315	1,219.6	1,219.6	1,315	1,203.3	2,672
November 24, 2025	1,200	1,256.2	1,256.2	1,319	1,200	5,176
November 21, 2025	1,287.5	1,224.9	1,224.9	1,305	1,208	3,486
November 19, 2025	1,220	1,155.7	1,155.7	1,220	1,140	1,507
November 18, 2025	1,298.9	1,211.7	1,211.7	1,298.9	1,176.5	10,320
November 17, 2025	1,157	1,144.1	1,144.1	1,190	1,124.1	1,268
November 14, 2025	1,090.1	1,158	1,158	1,178	1,090.1	172
November 13, 2025	1,150	1,135.2	1,135.2	1,180	1,135	525
November 12, 2025	1,110	1,150	1,150	1,164.9	1,110	1,432
November 11, 2025	1,149.1	1,109.7	1,109.7	1,149.4	1,100	157
November 10, 2025	1,166.9	1,149.4	1,149.4	1,166.9	1,111.5	198
November 07, 2025	1,107	1,169.8	1,169.8	1,169.9	1,065.5	693
November 06, 2025	1,220	1,121.5	1,121.5	1,220	1,107.3	274
November 04, 2025	1,146.7	1,164.2	1,164.2	1,185	1,103.5	679
November 03, 2025	1,155	1,146.7	1,146.7	1,165	1,097.3	1,703
October 31, 2025	1,310.5	1,310.5	1,310.5	1,310.5	1,310.5	0
October 30, 2025	1,310.5	1,310.5	1,310.5	1,310.5	1,310.5	0
October 29, 2025	1,310.5	1,310.5	1,310.5	1,310.5	1,310.5	0
October 28, 2025	1,352.7	1,310.5	1,310.5	1,374.8	1,263.5	3,461
October 27, 2025	1,224	1,352.7	1,352.7	1,424	1,201	27,200
October 24, 2025	1,173	1,193.3	1,193.3	1,219.9	1,160	363
October 23, 2025	1,278.9	1,172.8	1,172.8	1,278.9	1,171	883
October 21, 2025	1,190	1,219.4	1,219.4	1,224	1,181	547
October 20, 2025	1,150	1,166.9	1,166.9	1,178.9	1,101	1,282
October 17, 2025	1,099.9	1,136.7	1,136.7	1,148	1,099.9	242
October 16, 2025	1,124.9	1,099.9	1,099.9	1,124.9	1,030	76
October 15, 2025	1,041	1,076.2	1,076.2	1,076.2	1,041	181
October 14, 2025	1,040.1	1,076.2	1,076.2	1,144.5	1,040.1	221
October 13, 2025	1,141.9	1,092	1,092	1,141.9	1,087.6	56
October 10, 2025	1,066.3	1,087.6	1,087.6	1,087.6	1,066.3	99
October 09, 2025	1,066.4	1,066.3	1,066.3	1,066.4	1,066	484
October 08, 2025	1,039.5	1,045.5	1,045.5	1,045.5	1,039.5	771
October 07, 2025	1,025	1,025	1,025	1,025	1,025	56
October 06, 2025	1,025	1,025	1,025	1,025	1,025	0
October 03, 2025	1,039.5	1,025	1,025	1,039.5	1,025	99
October 01, 2025	1,000.1	1,039.5	1,039.5	1,039.5	1,000.1	255
September 30, 2025	1,035	1,019.2	1,019.2	1,035	1,019.2	108
September 29, 2025	1,022.05	1,040	1,040	1,042.45	1,022.05	96
September 26, 2025	1,040	1,022.05	1,022.05	1,040	1,022.05	107
September 25, 2025	1,042.4	1,042.4	1,042.4	1,042.4	1,042.4	595
September 24, 2025	1,020	1,022	1,022	1,022	1,020	60
September 23, 2025	1,021	1,022	1,022	1,022	1,020	67
September 22, 2025	1,010	1,030	1,030	1,030	1,010	242
September 19, 2025	1,010	1,010	1,010	1,011	1,010	129
September 18, 2025	1,010	1,010	1,010	1,029	1,010	1,023
September 17, 2025	1,015.05	1,015.05	1,015.05	1,020	1,010	1,539
September 16, 2025	1,020	1,020	1,020	1,020	980.35	506
September 15, 2025	1,000	1,000	1,000	1,000	1,000	129
September 12, 2025	1,000	1,000	1,000	1,000	1,000	10
September 11, 2025	1,000	1,000	1,000	1,000	1,000	21
September 10, 2025	1,009.9	1,005	1,005	1,009.9	1,005	51
September 09, 2025	1,023.9	1,015	1,015	1,023.9	1,015	20
September 08, 2025	1,050	1,029	1,029	1,050	1,029	55

Welspun Investments and Commercials Limited (WELINV.NS) NSE