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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,074.45	1,050	1,050	1,098.2	1,050	240
September 04, 2025	1,053	1,053.5	1,053.5	1,057	1,005.1	276
September 03, 2025	1,018	1,053	1,053	1,069	1,018	662
September 02, 2025	999	1,018.4	1,018.4	1,028	951.75	798
September 01, 2025	979.95	979.5	979.5	984	915	9,366
August 29, 2025	865	939.1	939.1	939.1	865	5,390
August 28, 2025	929.8	894.4	894.4	930.8	885.5	420
August 26, 2025	910	929.8	929.8	933	882.9	109
August 25, 2025	900	902.4	902.4	935	885.5	215
August 22, 2025	940	919.7	919.7	940	886.5	86
August 21, 2025	944.9	924.4	924.4	945	907.1	352
August 20, 2025	951.8	944.9	944.9	951.9	904.5	177
August 19, 2025	900	917	917	939.9	900	350
August 18, 2025	931.5	901.4	901.4	931.5	893.3	964
August 14, 2025	979.9	931.5	931.5	979.9	930.9	406
August 13, 2025	945.3	979.9	979.9	989.7	945.3	119
August 12, 2025	995	945.3	945.3	995	945.3	1,212
August 11, 2025	1,035	995	995	1,035	985.2	730
August 08, 2025	1,048	1,037	1,037	1,048	1,037	6
August 07, 2025	1,049	1,048	1,048	1,049	1,048	106
August 06, 2025	1,018.1	1,035.1	1,035.1	1,035.1	1,018.1	462
August 05, 2025	1,060	1,038.8	1,038.8	1,060	1,038.8	120
August 04, 2025	1,060	1,060	1,060	1,060	1,060	40
August 01, 2025	1,045	1,045	1,045	1,045	1,045	5
July 31, 2025	1,007.6	1,039.9	1,039.9	1,039.9	1,007.5	173
July 30, 2025	1,027.7	1,027.7	1,027.7	1,027.7	1,027.7	170
July 29, 2025	1,048.6	1,048.6	1,048.6	1,048.6	1,048.6	45
July 28, 2025	1,070	1,070	1,070	1,070	1,050	142
July 25, 2025	1,070	1,070	1,070	1,070	1,065	239
July 24, 2025	1,067	1,070	1,070	1,075	1,067	151
July 23, 2025	1,065	1,065	1,065	1,065	1,065	22
July 22, 2025	1,050	1,065	1,065	1,065	1,050	468
July 21, 2025	1,063	1,047	1,047	1,063	1,042.5	139
July 18, 2025	1,070.1	1,063	1,063	1,070.1	1,062.4	239
July 17, 2025	1,082.8	1,084	1,084	1,085	1,082.8	253
July 16, 2025	1,104.9	1,104.9	1,104.9	1,104.9	1,104.9	54
July 15, 2025	1,128.1	1,127.4	1,127.4	1,128.1	1,127.4	84
July 14, 2025	1,170	1,150.4	1,150.4	1,170	1,150.4	167
July 11, 2025	1,174	1,173.8	1,173.8	1,174	1,173.8	196
July 10, 2025	1,197.7	1,197.7	1,197.7	1,197.7	1,197.7	0
July 09, 2025	1,197.7	1,197.7	1,197.7	1,197.7	1,197.7	188
July 08, 2025	1,222.1	1,222.1	1,222.1	1,225	1,222.1	16
July 07, 2025	1,247	1,247	1,247	1,247	1,247	57
July 04, 2025	1,284	1,272.4	1,272.4	1,284	1,272.4	387
July 03, 2025	1,300	1,298.3	1,298.3	1,300	1,298.3	231
July 02, 2025	1,299	1,324.8	1,324.8	1,325.9	1,265	3,377
July 01, 2025	1,220	1,262.8	1,262.8	1,263.6	1,220	1,198
June 30, 2025	1,135.1	1,203.5	1,203.5	1,210	1,135.1	8,531
June 27, 2025	1,145	1,167.4	1,167.4	1,169	1,114	1,256
June 26, 2025	1,062	1,114	1,114	1,115	1,042	331
June 25, 2025	1,090	1,062	1,062	1,099.9	1,060	338
June 24, 2025	1,143	1,091.25	1,091.25	1,143	1,061	266
June 23, 2025	1,100	1,098.1	1,098.1	1,134.95	1,082	232
June 20, 2025	1,112.6	1,129.35	1,129.35	1,143	1,037	565
June 19, 2025	1,079.05	1,090.75	1,090.75	1,133	1,079.05	5,188
June 18, 2025	1,025	1,079.05	1,079.05	1,079.65	1,025	2,417
June 17, 2025	1,075	1,028.25	1,028.25	1,075	1,025	630
June 16, 2025	1,050.15	1,074.95	1,074.95	1,080	1,050.15	251
June 13, 2025	1,140	1,103	1,103	1,160	1,084	4,467
June 12, 2025	1,145	1,140.35	1,140.35	1,170	1,140	17,885

Welspun Investments and Commercials Limited (WELINV.NS) NSE