West Coast Paper Mills Limited - WSTCSTPAPR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	507.9	488.05	488.05	510.6	485.7	117,951
September 05, 2025	505.25	507.25	507.25	520.55	504	74,405
September 04, 2025	520.95	508.95	508.95	549.9	506.1	128,752
September 03, 2025	513.55	511.2	511.2	517.6	507.85	82,138
September 02, 2025	513.85	513.55	513.55	523.3	507.5	97,465
September 01, 2025	501.2	510.45	510.45	517.9	498.7	98,658
August 29, 2025	505.65	498.7	498.7	511.15	497	78,268
August 28, 2025	520.95	505.65	505.65	521	502.45	146,274
August 26, 2025	527.35	520.1	520.1	548.9	515.2	452,225
August 25, 2025	494	550.25	550.25	567.9	494	4.39M
August 22, 2025	497.8	483.7	483.7	497.8	482	36,027
August 21, 2025	502.6	494.4	494.4	502.6	492.55	33,522
August 20, 2025	496	499.2	499.2	500.65	488.5	38,397
August 19, 2025	487	495.5	495.5	495.85	482.65	39,606
August 18, 2025	489.85	487.35	487.35	495	482.4	50,347
August 14, 2025	500	486.85	486.85	500	483.95	61,608
August 13, 2025	492.2	501.05	501.05	504.6	488.3	140,499
August 12, 2025	494.45	492.2	492.2	496.65	477.9	109,170
August 11, 2025	493.55	496.9	496.9	502.3	473.15	322,113
August 08, 2025	500	494.8	494.8	505.6	490.4	28,688
August 07, 2025	508	500.7	500.7	511.35	494.9	54,689
August 06, 2025	518	512.55	512.55	518.05	504.95	41,671
August 05, 2025	521.5	517.05	517.05	524	505.85	102,179
August 04, 2025	516.25	518	518	525	511	33,825
August 01, 2025	534.75	516.25	516.25	535.3	514	40,727
July 31, 2025	531.5	531.65	531.65	534.95	526.2	45,628
July 30, 2025	538	531.5	531.5	544.3	529.1	30,490
July 29, 2025	540	540.35	540.35	542.05	531.05	31,547
July 28, 2025	535	538.45	538.45	547.5	532.1	145,367
July 25, 2025	547.35	542.45	542.45	560.75	539.05	73,826
July 24, 2025	553.05	549.8	549.8	561.55	547.35	39,676
July 23, 2025	562.1	555.3	555.3	564.6	550.15	58,803
July 22, 2025	558	560.6	560.6	568.75	554.35	95,425
July 21, 2025	559.85	560.55	560.55	564	544.95	108,763
July 18, 2025	563.75	560.05	560.05	583	557.15	299,929
July 17, 2025	558.2	560.05	560.05	562.3	554.15	73,142
July 16, 2025	552	558.2	558.2	564.4	552	93,935
July 15, 2025	538	551.3	551.3	556.1	536.85	119,652
July 14, 2025	533.05	538.8	538.8	540.25	527.1	53,185
July 11, 2025	544.1	535.15	535.15	544.1	528.1	81,702
July 10, 2025	554.5	544.1	544.1	555.85	541.1	84,571
July 09, 2025	556.2	555	555	560	547.5	78,385
July 08, 2025	551.2	556.95	556.95	566.85	551.2	79,345
July 07, 2025	560.05	561.45	561.45	573.7	550	284,193
July 04, 2025	519.9	563.15	563.15	568	517.75	690,871
July 03, 2025	511	520.3	520.3	522.35	511	80,451
July 02, 2025	515.9	510.6	510.6	515.9	502.6	54,473
July 01, 2025	505.85	514.1	514.1	516	502.3	43,456
June 30, 2025	510.9	505.85	505.85	518.25	501.65	65,628
June 27, 2025	511	510.9	510.9	519.65	507.85	137,258
June 26, 2025	514	509.1	509.1	515.35	507.15	50,333
June 25, 2025	511	510.25	510.25	513.3	506.5	36,528
June 24, 2025	496.05	508.95	508.95	513.35	496.05	66,629
June 23, 2025	503.6	495.75	495.75	506.5	490.6	47,088
June 20, 2025	496.5	503.4	503.4	506.65	494.55	64,366
June 19, 2025	507	495.45	495.45	508.7	493.95	34,817
June 18, 2025	497.55	504.95	504.95	507.5	492.2	72,770
June 17, 2025	504.55	497.5	497.5	508.95	495	55,041
June 16, 2025	513	506.2	506.2	518	496.3	74,011
June 13, 2025	505.1	517.85	517.85	521.45	505.1	81,430

West Coast Paper Mills Limited (WSTCSTPAPR.NS) NSE