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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Wendt (India) Limited (WENDT.NS) NSE