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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	7,658.5	7,899	7,899	7,959	7,575	11,557
December 08, 2025	7,874.5	7,651	7,651	7,874.5	7,613	8,748
December 05, 2025	7,983	7,770	7,770	8,002.5	7,735.5	9,635
December 04, 2025	8,020.5	7,975	7,975	8,108.5	7,956	4,006
December 03, 2025	8,145	8,010	8,010	8,193	7,974.5	6,522
December 02, 2025	8,225	8,193	8,193	8,225.5	8,101	3,144
December 01, 2025	8,050	8,159	8,159	8,316.5	8,000	9,867
November 28, 2025	8,215	8,054	8,054	8,219.5	8,010	6,402
November 27, 2025	8,250	8,190	8,190	8,330	8,100	3,139
November 26, 2025	8,075	8,241.5	8,241.5	8,304.5	7,999.5	8,249
November 25, 2025	8,071	8,030	8,030	8,149	7,983	5,691
November 24, 2025	8,215	7,979	7,979	8,226	7,955	12,211
November 21, 2025	8,351	8,225.5	8,225.5	8,351.5	8,212	4,172
November 19, 2025	8,205	8,484	8,484	8,520	8,150	18,372
November 18, 2025	8,280	8,187	8,187	8,309	8,171	5,030
November 17, 2025	8,216	8,280	8,280	8,340	8,216	4,318
November 14, 2025	8,300	8,266	8,266	8,300	8,236	5,055
November 13, 2025	8,305.5	8,297.5	8,297.5	8,402.5	8,278	5,367
November 12, 2025	8,338	8,327	8,327	8,410	8,281	5,579
November 11, 2025	8,350	8,274	8,274	8,356.5	8,244	6,075
November 10, 2025	8,389.5	8,380.5	8,380.5	8,430	8,350	5,690
November 07, 2025	8,400	8,375.5	8,375.5	8,403.5	8,253.5	7,453
November 06, 2025	8,561.5	8,385	8,385	8,561.5	8,375	7,658
November 04, 2025	8,579.5	8,553	8,553	8,629.5	8,536.5	4,180
November 03, 2025	8,644	8,545.5	8,545.5	8,740	8,510	8,481
October 31, 2025	8,727.5	8,643.5	8,643.5	8,740	8,610	4,028
October 30, 2025	8,743.5	8,692.5	8,692.5	8,749	8,670	3,328
October 29, 2025	8,763.5	8,698	8,698	8,860	8,627	7,601
October 28, 2025	8,760	8,685	8,685	8,828.5	8,651.5	6,630
October 27, 2025	8,936	8,758.5	8,758.5	8,992	8,726	9,905
October 24, 2025	9,082	8,936	8,936	9,150.5	8,905	7,070
October 23, 2025	9,199	9,082	9,082	9,199	8,979.5	8,088
October 21, 2025	9,025	9,137	9,137	9,175	9,025	8,118
October 20, 2025	8,700	8,901.5	8,901.5	9,077	8,500	36,086
October 17, 2025	8,900	8,710.5	8,710.5	8,999.5	8,545	25,849
October 16, 2025	8,799	8,861.5	8,861.5	8,897	8,763.5	3,824
October 15, 2025	8,789	8,768.5	8,768.5	8,870	8,731	4,799
October 14, 2025	8,898	8,745	8,745	8,898	8,700	7,592
October 13, 2025	8,906	8,839.5	8,839.5	8,906	8,810.5	2,947
October 10, 2025	8,840.5	8,911.5	8,911.5	8,999.5	8,840.5	5,849
October 09, 2025	8,940	8,840.5	8,840.5	8,940	8,795	4,422
October 08, 2025	8,990	8,903	8,903	9,000	8,871.5	6,117
October 07, 2025	9,047	8,992.5	8,992.5	9,047	8,921	5,590
October 06, 2025	9,155	9,012	9,012	9,155	8,990.5	5,227
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

Wendt (India) Limited (WENDT.NS) NSE