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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	9,613.5	9,573.5	9,573.5	9,700	9,500	24,209
July 07, 2025	9,499	9,629	9,629	9,747	9,430.5	33,424
July 04, 2025	9,279.5	9,486	9,486	9,581	9,270	50,859
July 03, 2025	9,310	9,229	9,229	9,394	9,184	21,729
July 02, 2025	9,210	9,298	9,298	9,334.5	9,150	33,187
July 01, 2025	9,258	9,164	9,164	9,412	9,111	53,777
June 30, 2025	8,549.5	9,219.5	9,219.5	9,245	8,510	129,413
June 27, 2025	8,517	8,502	8,502	8,574.5	8,420	15,018
June 26, 2025	8,498.5	8,497	8,497	8,559.5	8,411.5	9,071
June 25, 2025	8,385	8,475.5	8,475.5	8,515	8,371	26,888
June 24, 2025	8,394	8,365.5	8,365.5	8,440	8,327.5	12,996
June 23, 2025	8,304	8,299.5	8,299.5	8,339.5	8,189	16,299
June 20, 2025	8,335	8,293	8,293	8,398.5	8,270.5	10,210
June 19, 2025	8,350	8,315	8,315	8,380	8,250	16,703
June 18, 2025	8,364.5	8,325	8,325	8,434.5	8,301.5	12,406
June 17, 2025	8,425	8,351.5	8,351.5	8,588.5	8,311	27,558
June 16, 2025	8,469	8,384.5	8,384.5	8,524	8,350.5	23,698
June 13, 2025	8,470	8,467	8,467	8,621	8,375	27,131
June 12, 2025	8,620	8,500	8,500	8,660	8,470	22,350
June 11, 2025	8,519	8,596	8,596	8,684	8,500	66,730
June 10, 2025	8,549.5	8,474	8,474	8,610	8,450	23,142
June 09, 2025	8,585	8,520	8,520	8,660	8,489	17,576
June 06, 2025	8,249.5	8,535	8,535	8,598	8,230.5	63,134
June 05, 2025	8,310	8,213	8,213	8,395	8,162	31,354
June 04, 2025	8,448	8,310	8,310	8,462.5	8,282	31,822
June 03, 2025	8,491	8,429.5	8,429.5	8,563	8,399.5	25,495
June 02, 2025	8,521	8,510.5	8,510.5	8,570	8,461	17,248
May 30, 2025	8,461	8,495.5	8,495.5	8,630	8,396	50,784

Wendt (India) Limited (WENDT.NS) NSE