Wendt (India) Limited - WENDT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	8,880	9,125.5	9,125.5	9,270.5	8,800	19,851
October 01, 2025	8,788	8,882.5	8,882.5	8,900	8,755	6,927
September 30, 2025	8,969	8,791.5	8,791.5	8,999	8,711	7,780
September 29, 2025	8,954	8,889	8,889	9,000	8,860	14,862
September 26, 2025	9,120	8,850.5	8,850.5	9,149.5	8,806.5	15,208
September 25, 2025	9,267.5	9,120	9,120	9,339.5	9,102	6,583
September 24, 2025	9,420	9,267.5	9,267.5	9,438.5	9,231	9,064
September 23, 2025	9,470	9,422	9,422	9,499.5	9,364	9,207
September 22, 2025	9,621	9,456	9,456	9,674.5	9,415	9,204
September 19, 2025	9,750	9,611	9,611	9,750	9,580	8,482
September 18, 2025	9,685	9,661.5	9,661.5	9,750	9,625	4,498
September 17, 2025	9,779.5	9,665.5	9,665.5	9,839	9,640	8,241
September 16, 2025	9,699	9,724	9,724	9,783	9,558	8,647
September 15, 2025	9,698.5	9,615	9,615	9,711.5	9,555.5	8,595
September 12, 2025	9,798	9,648.5	9,648.5	9,821	9,625	7,581
September 11, 2025	9,888	9,727.5	9,727.5	9,897	9,682	6,517
September 10, 2025	9,890	9,818.5	9,818.5	9,915	9,800	6,772
September 09, 2025	9,900	9,840	9,840	9,950	9,810	6,083
September 08, 2025	9,880	9,867	9,867	10,050	9,835	7,203
September 05, 2025	9,999	9,868	9,868	10,024.5	9,851	6,627
September 04, 2025	10,301.5	9,935.5	9,935.5	10,341	9,900	10,263
September 03, 2025	9,950	10,264.5	10,264.5	10,300	9,876.5	17,627
September 02, 2025	9,950	9,886	9,886	10,175	9,855	10,782
September 01, 2025	9,900	9,870.5	9,870.5	9,919	9,780	6,351
August 29, 2025	9,924.5	9,814	9,814	9,993	9,768	6,193
August 28, 2025	9,872	9,903	9,903	10,050	9,775	11,213
August 26, 2025	10,050	9,896.5	9,896.5	10,050	9,792	9,397
August 25, 2025	10,200	9,966	9,966	10,226.5	9,940	8,787
August 22, 2025	10,255	10,103.5	10,103.5	10,311	10,073	7,205
August 21, 2025	10,248	10,264	10,264	10,490.5	10,168.5	18,647
August 20, 2025	10,060	10,147.5	10,147.5	10,585	10,039.5	44,304
August 19, 2025	9,970	10,021	10,021	10,054	9,900	10,148
August 18, 2025	9,955	9,931.5	9,931.5	10,134	9,866.5	12,199
August 14, 2025	10,015.5	9,855.5	9,855.5	10,042.5	9,827.5	7,057
August 13, 2025	10,008	10,015.5	10,015.5	10,121	9,877	11,691
August 12, 2025	9,703	9,911.5	9,911.5	10,152	9,703	29,345
August 11, 2025	9,815	9,689.5	9,689.5	9,815.5	9,590	14,114
August 08, 2025	9,775	9,755	9,755	9,874	9,670	11,622
August 07, 2025	9,650	9,775	9,775	9,855	9,510	16,387
August 06, 2025	9,851	9,686.5	9,686.5	9,920	9,641	12,683
August 05, 2025	10,078	9,836.5	9,836.5	10,152	9,810	14,105
August 04, 2025	9,850	10,048.5	10,048.5	10,087	9,732	19,697
August 01, 2025	9,995	9,826.5	9,826.5	10,100	9,776	17,888
July 31, 2025	9,776.5	9,955	9,955	10,046	9,706.5	25,626
July 30, 2025	9,815	9,842.5	9,842.5	10,165	9,720	42,404
July 29, 2025	9,506	9,766.5	9,766.5	9,800	9,412.5	27,667
July 28, 2025	9,700	9,449.5	9,449.5	9,855	9,390	46,892
July 25, 2025	9,750	9,672.5	9,672.5	9,975.5	9,610	47,200
July 24, 2025	10,600	9,707	9,707	10,650.5	9,590.5	123,460
July 23, 2025	10,850	10,535	10,535	10,900.5	10,480	44,183
July 22, 2025	10,650	10,776	10,776	10,975	10,565.5	75,067
July 21, 2025	11,455	10,625	10,625	12,990	10,188	467,101
July 18, 2025	10,996.5	11,255	11,255	11,369	10,825	28,354
July 17, 2025	11,420.5	10,927.5	10,927.5	11,420.5	10,880	24,625
July 16, 2025	11,398	11,326.5	11,326.5	11,549.5	11,285	16,277
July 15, 2025	11,399	11,391	11,391	11,624	11,282.5	30,316
July 14, 2025	11,500	11,312.5	11,312.5	11,820	11,200.5	74,454
July 11, 2025	10,750	11,258	11,238	11,350	10,700	89,385
July 10, 2025	9,882	10,656	10,637.07	10,750	9,840	103,233
July 09, 2025	9,633	9,797.5	9,780.09	9,874	9,576.5	29,926

Wendt (India) Limited (WENDT.NS) NSE