Welspun Specialty Solutions Limited (BOM:500365)
India
· Delayed Price · Currency is INR 34.05
-2.54 (-6.94%)
At close: Mar 9, 2026
BOM:500365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.06 | 37.25 | 35.52 | 36.59 | 36.59 | 1.47% | 142,222 |
| Mar 5, 2026 | 35.30 | 36.80 | 35.30 | 36.06 | 36.06 | 2.24% | 79,742 |
| Mar 4, 2026 | 35.70 | 36.40 | 35.10 | 35.27 | 35.27 | -2.14% | 112,723 |
| Mar 2, 2026 | 36.10 | 36.89 | 35.10 | 36.04 | 36.04 | -2.57% | 153,997 |
| Feb 27, 2026 | 36.62 | 37.20 | 36.56 | 36.99 | 36.99 | 1.01% | 68,268 |
| Feb 26, 2026 | 37.85 | 37.90 | 36.60 | 36.62 | 36.62 | -2.40% | 102,804 |
| Feb 25, 2026 | 36.72 | 37.80 | 36.72 | 37.52 | 37.52 | 2.21% | 135,487 |
| Feb 24, 2026 | 36.50 | 37.97 | 36.50 | 36.71 | 36.71 | -1.26% | 58,196 |
| Feb 23, 2026 | 37.43 | 38.43 | 37.00 | 37.18 | 37.18 | -0.67% | 102,339 |
| Feb 20, 2026 | 37.70 | 38.70 | 37.21 | 37.43 | 37.43 | -0.11% | 99,265 |
| Feb 19, 2026 | 37.79 | 38.00 | 37.26 | 37.47 | 37.47 | 0.16% | 72,904 |
| Feb 18, 2026 | 37.51 | 38.52 | 37.12 | 37.41 | 37.41 | -0.27% | 146,119 |
| Feb 17, 2026 | 37.99 | 37.99 | 37.40 | 37.51 | 37.51 | -0.03% | 87,691 |
| Feb 16, 2026 | 37.20 | 38.49 | 37.20 | 37.52 | 37.52 | -0.66% | 66,313 |
| Feb 13, 2026 | 38.30 | 38.49 | 37.00 | 37.77 | 37.77 | -1.36% | 251,755 |
| Feb 12, 2026 | 38.00 | 38.95 | 37.98 | 38.29 | 38.29 | 0.82% | 149,450 |
| Feb 11, 2026 | 38.99 | 39.60 | 37.11 | 37.98 | 37.98 | 1.25% | 733,309 |
| Feb 10, 2026 | 41.76 | 42.50 | 36.50 | 37.51 | 37.51 | -9.09% | 5,162,713 |
| Feb 9, 2026 | 40.50 | 41.48 | 40.00 | 41.26 | 41.26 | 3.02% | 643,698 |
| Feb 6, 2026 | 38.88 | 41.00 | 38.03 | 40.05 | 40.05 | 3.76% | 342,398 |
| Feb 5, 2026 | 38.55 | 39.94 | 38.05 | 38.60 | 38.60 | -2.40% | 110,007 |
| Feb 4, 2026 | 38.69 | 40.60 | 38.26 | 39.55 | 39.55 | 3.37% | 340,393 |
| Feb 3, 2026 | 39.24 | 40.00 | 37.01 | 38.26 | 38.26 | -0.18% | 406,628 |
| Feb 2, 2026 | 43.00 | 43.00 | 38.00 | 38.33 | 38.33 | -7.19% | 570,542 |
| Feb 1, 2026 | 37.49 | 43.25 | 36.97 | 41.30 | 41.30 | 11.71% | 4,948,019 |
| Jan 30, 2026 | 36.00 | 37.40 | 34.81 | 36.97 | 36.97 | 3.04% | 296,156 |
| Jan 29, 2026 | 35.96 | 36.09 | 34.60 | 35.88 | 35.88 | 2.28% | 1,108,940 |
| Jan 28, 2026 | 33.50 | 36.15 | 33.35 | 35.08 | 35.08 | 3.48% | 508,865 |
| Jan 27, 2026 | 36.00 | 36.50 | 33.50 | 33.90 | 33.90 | -1.14% | 412,053 |
| Jan 23, 2026 | 35.60 | 35.95 | 34.03 | 34.29 | 34.29 | -3.38% | 237,507 |
| Jan 22, 2026 | 35.90 | 36.30 | 35.00 | 35.49 | 35.49 | 1.17% | 219,899 |
| Jan 21, 2026 | 35.90 | 35.90 | 34.50 | 35.08 | 35.08 | -1.02% | 196,516 |
| Jan 20, 2026 | 35.25 | 37.51 | 34.50 | 35.44 | 35.44 | 0.23% | 516,826 |
| Jan 19, 2026 | 35.81 | 36.80 | 34.65 | 35.36 | 35.36 | -1.26% | 206,822 |
| Jan 16, 2026 | 35.93 | 37.10 | 35.15 | 35.81 | 35.81 | -0.03% | 111,091 |
| Jan 14, 2026 | 36.05 | 37.40 | 35.56 | 35.82 | 35.82 | -0.89% | 196,352 |
| Jan 13, 2026 | 36.85 | 37.16 | 35.75 | 36.14 | 36.14 | -0.17% | 116,758 |
| Jan 12, 2026 | 36.51 | 37.74 | 35.75 | 36.20 | 36.20 | -1.44% | 157,196 |
| Jan 9, 2026 | 38.40 | 38.40 | 36.66 | 36.73 | 36.73 | -2.26% | 155,759 |
| Jan 8, 2026 | 38.99 | 39.79 | 37.10 | 37.58 | 37.58 | -2.39% | 224,520 |
| Jan 7, 2026 | 38.88 | 38.88 | 37.60 | 38.50 | 38.50 | 0.86% | 186,487 |
| Jan 6, 2026 | 38.50 | 39.10 | 37.51 | 38.17 | 38.17 | -0.16% | 242,951 |
| Jan 5, 2026 | 38.90 | 39.90 | 37.12 | 38.23 | 38.23 | -0.29% | 367,979 |
| Jan 2, 2026 | 39.40 | 39.40 | 36.60 | 38.34 | 38.34 | -1.44% | 535,435 |
| Jan 1, 2026 | 39.50 | 39.50 | 38.20 | 38.90 | 38.90 | -0.21% | 119,428 |
| Dec 31, 2025 | 39.49 | 39.88 | 38.01 | 38.98 | 38.98 | 0.96% | 343,378 |
| Dec 30, 2025 | 39.30 | 39.30 | 38.15 | 38.61 | 38.61 | -0.69% | 222,015 |
| Dec 29, 2025 | 39.97 | 39.99 | 38.78 | 38.88 | 38.88 | -0.59% | 179,599 |
| Dec 26, 2025 | 39.45 | 40.69 | 39.00 | 39.11 | 39.11 | 0.33% | 329,838 |
| Dec 24, 2025 | 37.52 | 39.65 | 37.52 | 38.98 | 38.98 | 3.92% | 318,152 |
| Dec 23, 2025 | 38.80 | 38.90 | 37.41 | 37.51 | 37.51 | -2.16% | 385,055 |
| Dec 22, 2025 | 40.55 | 43.25 | 38.02 | 38.34 | 38.34 | -5.47% | 29,026,380 |
| Dec 19, 2025 | 36.65 | 41.65 | 36.00 | 40.56 | 40.56 | 10.13% | 1,283,583 |
| Dec 18, 2025 | 35.65 | 37.00 | 35.21 | 36.83 | 36.83 | 5.11% | 633,430 |
| Dec 17, 2025 | 35.00 | 35.63 | 34.55 | 35.04 | 35.04 | 0.09% | 85,232 |
| Dec 16, 2025 | 36.80 | 36.80 | 34.80 | 35.01 | 35.01 | -0.79% | 94,039 |
| Dec 15, 2025 | 35.00 | 35.97 | 35.00 | 35.29 | 35.29 | -1.40% | 56,221 |
| Dec 12, 2025 | 35.50 | 36.34 | 35.50 | 35.79 | 35.79 | 1.24% | 23,229 |
| Dec 11, 2025 | 35.80 | 36.39 | 35.11 | 35.35 | 35.35 | 0.06% | 101,412 |
| Dec 10, 2025 | 35.60 | 36.50 | 35.15 | 35.33 | 35.33 | -1.26% | 246,747 |
| Dec 9, 2025 | 35.10 | 36.50 | 34.20 | 35.78 | 35.78 | 2.32% | 157,447 |
| Dec 8, 2025 | 36.48 | 36.79 | 34.60 | 34.97 | 34.97 | -4.14% | 251,163 |
| Dec 5, 2025 | 36.00 | 36.73 | 35.50 | 36.48 | 36.48 | 1.39% | 269,511 |
| Dec 4, 2025 | 36.22 | 36.72 | 35.81 | 35.98 | 35.98 | -0.74% | 110,040 |
| Dec 3, 2025 | 36.00 | 36.89 | 36.00 | 36.25 | 36.25 | 0.11% | 126,814 |
| Dec 2, 2025 | 36.70 | 37.20 | 35.50 | 36.21 | 36.21 | -1.36% | 348,897 |
| Dec 1, 2025 | 37.05 | 37.81 | 36.25 | 36.71 | 36.71 | 0.05% | 101,911 |
| Nov 28, 2025 | 37.10 | 37.12 | 36.61 | 36.69 | 36.69 | 0.25% | 169,301 |
| Nov 27, 2025 | 37.01 | 37.26 | 36.54 | 36.60 | 36.60 | -0.52% | 141,669 |
| Nov 26, 2025 | 36.54 | 37.64 | 36.54 | 36.79 | 36.79 | -0.38% | 86,725 |
| Nov 25, 2025 | 37.01 | 37.47 | 36.30 | 36.93 | 36.93 | 0.19% | 85,363 |
| Nov 24, 2025 | 37.75 | 38.43 | 36.51 | 36.86 | 36.86 | -2.31% | 209,484 |
| Nov 21, 2025 | 38.00 | 38.78 | 37.70 | 37.73 | 37.73 | -1.13% | 141,973 |
| Nov 20, 2025 | 38.07 | 38.99 | 38.00 | 38.16 | 38.16 | -0.91% | 209,218 |
| Nov 19, 2025 | 38.90 | 39.00 | 38.00 | 38.51 | 38.51 | -0.93% | 260,766 |
| Nov 18, 2025 | 39.40 | 39.79 | 38.75 | 38.87 | 38.87 | 0.26% | 112,941 |
| Nov 17, 2025 | 38.60 | 39.83 | 38.60 | 38.77 | 38.77 | -0.44% | 180,173 |
| Nov 14, 2025 | 40.11 | 40.11 | 38.66 | 38.94 | 38.94 | -2.09% | 242,935 |
| Nov 13, 2025 | 39.66 | 40.50 | 39.13 | 39.77 | 39.77 | 0.28% | 311,683 |
| Nov 12, 2025 | 38.90 | 40.50 | 38.82 | 39.66 | 39.66 | 3.04% | 482,552 |
| Nov 11, 2025 | 38.75 | 39.10 | 37.61 | 38.49 | 38.49 | -0.67% | 248,226 |
| Nov 10, 2025 | 40.69 | 41.00 | 38.50 | 38.75 | 38.75 | -2.37% | 417,189 |
| Nov 7, 2025 | 41.80 | 41.80 | 39.36 | 39.69 | 39.69 | 1.48% | 627,138 |
| Nov 6, 2025 | 37.57 | 39.90 | 37.56 | 39.11 | 39.11 | 3.58% | 616,612 |
| Nov 4, 2025 | 37.00 | 38.25 | 37.00 | 37.76 | 37.76 | 1.94% | 484,459 |
| Nov 3, 2025 | 37.10 | 38.15 | 36.06 | 37.04 | 37.04 | -0.96% | 553,900 |
| Oct 31, 2025 | 38.50 | 38.99 | 37.25 | 37.40 | 37.40 | -2.30% | 345,457 |
| Oct 30, 2025 | 38.59 | 39.30 | 36.75 | 38.28 | 38.28 | -0.85% | 465,820 |
| Oct 29, 2025 | 40.47 | 40.48 | 37.51 | 38.61 | 38.61 | -2.89% | 607,876 |
| Oct 28, 2025 | 41.00 | 42.30 | 39.00 | 39.76 | 39.76 | -1.51% | 2,014,068 |
| Oct 27, 2025 | 38.10 | 42.99 | 37.35 | 40.37 | 40.37 | 6.01% | 4,065,867 |
| Oct 24, 2025 | 37.89 | 38.80 | 37.10 | 38.08 | 38.08 | 2.37% | 195,382 |
| Oct 23, 2025 | 38.40 | 38.59 | 37.05 | 37.20 | 37.20 | -3.12% | 299,474 |
| Oct 21, 2025 | 38.60 | 38.70 | 38.00 | 38.40 | 38.40 | -0.05% | 97,667 |
| Oct 20, 2025 | 37.50 | 38.95 | 37.04 | 38.42 | 38.42 | 2.48% | 228,886 |
| Oct 17, 2025 | 36.78 | 37.69 | 36.78 | 37.49 | 37.49 | 1.93% | 178,236 |
| Oct 16, 2025 | 36.13 | 37.55 | 36.01 | 36.78 | 36.78 | -0.24% | 72,591 |
| Oct 15, 2025 | 36.40 | 37.15 | 35.52 | 36.87 | 36.87 | 2.70% | 158,928 |
| Oct 14, 2025 | 36.80 | 37.40 | 35.09 | 35.90 | 35.90 | -2.21% | 145,292 |
| Oct 13, 2025 | 38.46 | 38.46 | 36.50 | 36.71 | 36.71 | -1.90% | 134,185 |