Westlife Foodworld Limited - WESTLIFE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	585	574.95	574.95	585	569	69,990
November 06, 2025	585.25	585	585	586.9	573.45	101,429
November 04, 2025	588.15	585.25	585.25	590	565.7	357,283
November 03, 2025	598	588.2	588.2	610	570.3	480,047
October 31, 2025	605.95	593.35	593.35	605.95	591.15	89,026
October 30, 2025	590	600.7	600.7	610	584	300,684
October 29, 2025	590	587.35	587.35	591.4	579.55	340,540
October 28, 2025	590	587.15	587.15	596.9	583.1	96,191
October 27, 2025	587	587.45	587.45	590.7	583.2	120,191
October 24, 2025	600.2	587.6	587.6	602.25	585.15	93,804
October 23, 2025	597.1	597.85	597.85	610.4	595.85	151,779
October 21, 2025	595.8	600.05	600.05	603.85	594.05	14,008
October 20, 2025	601.55	591.55	591.55	602.05	588	196,646
October 17, 2025	611.65	599.65	599.65	611.65	588.05	728,361
October 16, 2025	609.1	611.65	611.65	635	605.85	404,483
October 15, 2025	610	607.3	607.3	621.9	597.9	626,346
October 14, 2025	629.4	606.05	606.05	629.8	603	110,524
October 13, 2025	645	626.15	626.15	645	620.15	166,890
October 10, 2025	658	641.75	641.75	659.65	638.2	121,514
October 09, 2025	668	656.85	656.85	675.85	653.55	113,395
October 08, 2025	682	668	668	683.3	660.6	113,269
October 07, 2025	672.35	684.05	684.05	690.75	667.15	142,300
October 06, 2025	675.8	672.35	672.35	684.95	667.8	63,427
October 03, 2025	683.95	675.8	675.8	686.95	672.1	104,085
October 01, 2025	691.2	682.35	682.35	695	677.15	60,712
September 30, 2025	693.9	687.6	687.6	697.95	666.85	255,168
September 29, 2025	684.1	696.55	696.55	763.8	656.65	1.81M
September 26, 2025	690.1	683.8	683.8	697	680.5	49,339
September 25, 2025	700.15	695.15	695.15	716.1	691.2	79,635
September 24, 2025	712.3	700.55	700.55	712.3	696.5	90,009
September 23, 2025	704.3	712.3	712.3	734.9	701.15	131,601
September 22, 2025	722.1	708.85	708.85	731.9	705.1	51,770
September 19, 2025	740.8	724.5	724.5	744.65	720	120,635
September 18, 2025	737.05	740.8	740.8	747.95	735	19,094
September 17, 2025	751.7	739.35	739.35	760.75	736.15	62,738
September 16, 2025	745	755.65	755.65	759.2	745	24,036
September 15, 2025	746	741.75	741.75	758.95	738	27,594
September 12, 2025	746	745.25	745.25	753.4	741.3	98,324
September 11, 2025	754.05	749.2	749.2	767.2	745.9	62,094
September 10, 2025	741	750.2	750.2	753.25	733.1	84,428
September 09, 2025	749	737.1	737.1	754.65	734.5	52,391
September 08, 2025	735	749.4	749.4	755.7	735	61,939
September 05, 2025	738	737	737	746.15	728.75	21,620
September 04, 2025	749.95	744.2	744.2	775	735.45	149,974
September 03, 2025	732.5	739.05	739.05	749.95	725.05	19,834
September 02, 2025	746.7	739.2	739.2	752.45	733.2	58,619
September 01, 2025	711.5	746.7	746.7	758.8	711.5	104,079
August 29, 2025	718	718.05	718.05	727.2	709	63,539
August 28, 2025	702	721.5	721.5	733.95	696.6	136,814
August 26, 2025	712.3	708.15	708.15	721.05	700.15	104,205
August 25, 2025	697	708.6	708.6	720.45	697	62,715
August 22, 2025	710.6	700.15	700.15	716.35	697.1	45,521
August 21, 2025	715	710.6	710.6	736.85	702.65	160,576
August 20, 2025	684.9	716.75	716.75	724.8	683.95	304,509
August 19, 2025	662.3	688.05	688.05	694	652	1.32M
August 18, 2025	664.6	658.85	658.85	664.85	653.8	330,127
August 14, 2025	669	664.6	664.6	670	658.4	131,278
August 13, 2025	671	669	669	673	666.45	280,168
August 12, 2025	677.15	669.45	669.45	681.5	653.8	43,917
August 11, 2025	676	678.2	678.2	683.15	671.25	43,773

Westlife Foodworld Limited (WESTLIFE.NS) NSE