Welcast Steels Limited (BOM:504988)
India
· Delayed Price · Currency is INR 680.15
-16.85 (-2.42%)
At close: Mar 9, 2026
Welcast Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 688.50 | 688.50 | 675.00 | 680.15 | 680.15 | -2.42% | 206 |
| Mar 6, 2026 | 697.40 | 776.00 | 697.00 | 697.00 | 697.00 | -0.56% | 104 |
| Mar 5, 2026 | 676.25 | 750.00 | 676.00 | 700.90 | 700.90 | 0.13% | 207 |
| Mar 2, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -1.22% | 4 |
| Feb 27, 2026 | 710.00 | 710.00 | 707.00 | 708.65 | 708.65 | 0.23% | 78 |
| Feb 26, 2026 | 750.00 | 750.00 | 707.00 | 707.00 | 707.00 | 1.69% | 64 |
| Feb 24, 2026 | 710.25 | 710.25 | 695.25 | 695.25 | 695.25 | 0.76% | 56 |
| Feb 23, 2026 | 710.00 | 710.00 | 690.00 | 690.00 | 690.00 | -2.86% | 101 |
| Feb 20, 2026 | 688.00 | 752.00 | 688.00 | 710.35 | 710.35 | 0.04% | 347 |
| Feb 19, 2026 | 716.15 | 716.15 | 710.00 | 710.05 | 710.05 | -0.85% | 208 |
| Feb 18, 2026 | 718.50 | 718.50 | 711.05 | 716.15 | 716.15 | -0.53% | 76 |
| Feb 17, 2026 | 711.50 | 739.45 | 710.00 | 720.00 | 720.00 | 2.78% | 1,654 |
| Feb 16, 2026 | 717.40 | 725.00 | 700.50 | 700.50 | 700.50 | -2.36% | 91 |
| Feb 13, 2026 | 755.00 | 755.00 | 705.70 | 717.40 | 717.40 | 0.31% | 64 |
| Feb 12, 2026 | 715.20 | 715.20 | 715.20 | 715.20 | 715.20 | 0.71% | 10 |
| Feb 11, 2026 | 722.00 | 744.50 | 705.00 | 710.15 | 710.15 | -3.24% | 76 |
| Feb 10, 2026 | 703.00 | 740.45 | 703.00 | 733.90 | 733.90 | 0.12% | 76 |
| Feb 9, 2026 | 700.50 | 849.00 | 650.05 | 733.00 | 733.00 | -0.95% | 483 |
| Feb 6, 2026 | 718.00 | 740.00 | 718.00 | 740.00 | 740.00 | 3.49% | 96 |
| Feb 5, 2026 | 715.05 | 715.05 | 715.05 | 715.05 | 715.05 | - | 22 |
| Feb 4, 2026 | 734.00 | 734.00 | 715.05 | 715.05 | 715.05 | -2.71% | 24 |
| Feb 3, 2026 | 719.00 | 735.00 | 719.00 | 735.00 | 735.00 | 3.45% | 15 |
| Feb 1, 2026 | 739.95 | 739.95 | 710.50 | 710.50 | 710.50 | -3.98% | 14 |
| Jan 30, 2026 | 739.95 | 739.95 | 739.95 | 739.95 | 739.95 | -0.89% | 5 |
| Jan 29, 2026 | 845.00 | 845.00 | 732.00 | 746.60 | 746.60 | 2.98% | 53 |
| Jan 28, 2026 | 710.00 | 725.00 | 710.00 | 725.00 | 725.00 | 0.51% | 23 |
| Jan 27, 2026 | 750.65 | 750.65 | 704.05 | 721.35 | 721.35 | -1.98% | 40 |
| Jan 23, 2026 | 709.20 | 735.90 | 707.50 | 735.90 | 735.90 | -0.04% | 48 |
| Jan 22, 2026 | 745.20 | 745.20 | 736.20 | 736.20 | 736.20 | 0.85% | 55 |
| Jan 21, 2026 | 725.95 | 745.90 | 709.50 | 730.00 | 730.00 | 0.56% | 33 |
| Jan 20, 2026 | 730.10 | 748.95 | 720.00 | 725.95 | 725.95 | -1.20% | 207 |
| Jan 19, 2026 | 749.95 | 749.95 | 730.00 | 734.75 | 734.75 | -2.85% | 302 |
| Jan 16, 2026 | 773.90 | 773.95 | 739.00 | 756.30 | 756.30 | -2.35% | 345 |
| Jan 14, 2026 | 786.00 | 800.00 | 769.00 | 774.50 | 774.50 | -1.46% | 483 |
| Jan 13, 2026 | 800.00 | 800.00 | 782.50 | 786.00 | 786.00 | -1.74% | 660 |
| Jan 12, 2026 | 800.00 | 800.00 | 780.05 | 799.95 | 799.95 | -0.01% | 139 |
| Jan 9, 2026 | 840.00 | 840.00 | 800.00 | 800.00 | 800.00 | -4.65% | 255 |
| Jan 8, 2026 | 865.65 | 867.50 | 839.05 | 839.05 | 839.05 | -4.00% | 278 |
| Jan 7, 2026 | 940.00 | 940.00 | 845.00 | 874.00 | 874.00 | 2.23% | 41 |
| Jan 6, 2026 | 845.00 | 854.95 | 830.50 | 854.95 | 854.95 | 1.11% | 245 |
| Jan 2, 2026 | 845.05 | 846.00 | 841.15 | 845.55 | 845.55 | 0.52% | 91 |
| Jan 1, 2026 | 845.00 | 845.10 | 840.80 | 841.15 | 841.15 | 0.73% | 304 |
| Dec 31, 2025 | 815.30 | 849.00 | 815.30 | 835.05 | 835.05 | -1.54% | 73 |
| Dec 30, 2025 | 840.00 | 855.00 | 810.00 | 848.15 | 848.15 | -4.16% | 137 |
| Dec 29, 2025 | 840.00 | 885.00 | 830.05 | 885.00 | 885.00 | 5.26% | 115 |
| Dec 24, 2025 | 840.80 | 841.00 | 840.80 | 840.80 | 840.80 | -0.50% | 21 |
| Dec 23, 2025 | 885.00 | 885.00 | 845.00 | 845.00 | 845.00 | 1.80% | 30 |
| Dec 22, 2025 | 850.00 | 850.00 | 825.00 | 830.05 | 830.05 | 0.25% | 251 |
| Dec 19, 2025 | 930.00 | 930.00 | 810.25 | 828.00 | 828.00 | -0.56% | 64 |
| Dec 18, 2025 | 833.00 | 833.00 | 830.00 | 832.65 | 832.65 | -0.28% | 37 |
| Dec 17, 2025 | 835.00 | 835.00 | 830.05 | 835.00 | 835.00 | 0.23% | 38 |
| Dec 16, 2025 | 850.00 | 861.90 | 833.00 | 833.05 | 833.05 | -3.13% | 21 |
| Dec 15, 2025 | 856.80 | 864.70 | 832.50 | 859.95 | 859.95 | 0.37% | 22 |
| Dec 12, 2025 | 898.00 | 898.00 | 826.00 | 856.80 | 856.80 | -2.53% | 76 |
| Dec 11, 2025 | 885.00 | 885.00 | 879.00 | 879.00 | 879.00 | 2.46% | 9 |
| Dec 10, 2025 | 857.95 | 874.90 | 840.05 | 857.90 | 857.90 | -0.01% | 10 |
| Dec 9, 2025 | 835.00 | 857.95 | 825.00 | 857.95 | 857.95 | -0.01% | 109 |
| Dec 5, 2025 | 835.00 | 858.00 | 835.00 | 858.00 | 858.00 | 0.42% | 21 |
| Dec 4, 2025 | 854.00 | 861.25 | 851.05 | 854.45 | 854.45 | 0.52% | 16 |
| Dec 3, 2025 | 855.00 | 855.00 | 844.00 | 850.00 | 850.00 | -0.82% | 101 |
| Dec 2, 2025 | 868.00 | 875.00 | 856.15 | 857.00 | 857.00 | -1.86% | 163 |
| Dec 1, 2025 | 865.30 | 935.00 | 864.00 | 873.25 | 873.25 | 1.06% | 248 |
| Nov 28, 2025 | 870.00 | 885.00 | 862.40 | 864.10 | 864.10 | -0.39% | 188 |
| Nov 27, 2025 | 877.30 | 887.50 | 840.00 | 867.50 | 867.50 | -3.49% | 256 |
| Nov 26, 2025 | 898.90 | 898.90 | 898.90 | 898.90 | 898.90 | 2.24% | 1 |
| Nov 25, 2025 | 899.90 | 899.90 | 875.15 | 879.20 | 879.20 | -0.65% | 39 |
| Nov 24, 2025 | 886.30 | 890.00 | 876.50 | 884.95 | 884.95 | -1.71% | 149 |
| Nov 21, 2025 | 928.90 | 928.90 | 900.00 | 900.35 | 900.35 | -3.19% | 74 |
| Nov 20, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -1.06% | 1 |
| Nov 19, 2025 | 922.45 | 940.00 | 922.40 | 940.00 | 940.00 | 1.90% | 22 |
| Nov 18, 2025 | 977.00 | 977.00 | 903.15 | 922.45 | 922.45 | -3.90% | 60 |
| Nov 14, 2025 | 879.00 | 959.90 | 870.00 | 959.90 | 959.90 | 4.45% | 12 |
| Nov 13, 2025 | 912.00 | 919.00 | 911.10 | 919.00 | 919.00 | - | 61 |
| Nov 12, 2025 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | -0.11% | 9 |
| Nov 11, 2025 | 910.50 | 929.40 | 850.20 | 920.00 | 920.00 | 0.10% | 252 |
| Nov 10, 2025 | 948.00 | 948.00 | 919.05 | 919.10 | 919.10 | -3.05% | 35 |
| Nov 7, 2025 | 944.00 | 969.65 | 906.00 | 948.00 | 948.00 | -0.99% | 116 |
| Nov 6, 2025 | 945.00 | 1,000.00 | 944.00 | 957.50 | 957.50 | 0.82% | 52 |
| Nov 4, 2025 | 956.00 | 956.00 | 940.00 | 949.70 | 949.70 | 1.13% | 183 |
| Nov 3, 2025 | 925.30 | 1,030.00 | 922.30 | 939.05 | 939.05 | 0.97% | 230 |
| Oct 31, 2025 | 942.30 | 942.30 | 929.00 | 930.00 | 930.00 | -1.31% | 9 |
| Oct 30, 2025 | 923.30 | 942.70 | 921.00 | 942.35 | 942.35 | 1.07% | 74 |
| Oct 29, 2025 | 943.40 | 945.95 | 932.40 | 932.40 | 932.40 | -1.17% | 55 |
| Oct 28, 2025 | 945.60 | 949.80 | 934.30 | 943.45 | 943.45 | 1.20% | 133 |
| Oct 27, 2025 | 947.00 | 947.00 | 932.30 | 932.30 | 932.30 | -1.66% | 68 |
| Oct 24, 2025 | 950.00 | 950.00 | 933.30 | 948.00 | 948.00 | -0.21% | 221 |
| Oct 23, 2025 | 950.00 | 951.00 | 945.00 | 950.00 | 950.00 | - | 370 |
| Oct 21, 2025 | 952.35 | 952.35 | 950.00 | 950.00 | 950.00 | -2.05% | 366 |
| Oct 20, 2025 | 988.00 | 988.00 | 950.00 | 969.90 | 969.90 | -0.17% | 132 |
| Oct 17, 2025 | 1,010.00 | 1,010.00 | 970.00 | 971.55 | 971.55 | -3.71% | 161 |
| Oct 16, 2025 | 990.00 | 1,060.00 | 985.05 | 1,009.00 | 1,009.00 | 1.92% | 113 |
| Oct 15, 2025 | 1,032.00 | 1,032.00 | 990.00 | 990.00 | 990.00 | -4.26% | 94 |
| Oct 14, 2025 | 999.00 | 1,034.00 | 980.00 | 1,034.00 | 1,034.00 | 4.02% | 35 |
| Oct 13, 2025 | 1,003.30 | 1,003.30 | 976.30 | 994.05 | 994.05 | -3.49% | 81 |
| Oct 10, 2025 | 1,016.30 | 1,039.00 | 970.10 | 1,030.00 | 1,030.00 | -0.87% | 118 |
| Oct 9, 2025 | 1,044.70 | 1,044.70 | 1,014.90 | 1,039.00 | 1,039.00 | -0.05% | 151 |
| Oct 8, 2025 | 1,039.60 | 1,039.60 | 1,039.55 | 1,039.55 | 1,039.55 | -0.04% | 3 |
| Oct 7, 2025 | 1,025.50 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 1.66% | 127 |
| Oct 6, 2025 | 1,049.90 | 1,055.00 | 1,021.30 | 1,023.05 | 1,023.05 | -2.56% | 63 |
| Oct 3, 2025 | 1,050.00 | 1,050.00 | 1,049.95 | 1,049.95 | 1,049.95 | 0.15% | 6 |