Skip to main content
Wendt (India) Limited (BOM:505412)
India flag India · Delayed Price · Currency is INR
6,286.40
-251.90 (-3.85%)
At close: Mar 9, 2026

Wendt (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,410.106,436.656,207.006,286.406,286.40-3.85%1,085
Mar 6, 20266,596.006,620.006,508.006,538.306,538.30-1.02%284
Mar 5, 20266,623.006,684.506,567.206,605.356,605.35-0.27%364
Mar 4, 20266,899.956,899.956,553.106,623.006,623.00-1.59%223
Mar 2, 20266,600.007,007.656,600.006,730.106,730.10-2.44%592
Feb 27, 20266,782.956,962.956,782.956,898.256,898.250.92%92
Feb 26, 20266,815.007,000.006,815.006,835.356,835.351.70%175
Feb 25, 20266,785.006,880.906,705.006,721.156,721.15-0.59%227
Feb 24, 20266,765.006,796.156,637.706,760.856,760.85-0.29%86
Feb 23, 20266,800.056,935.456,716.106,780.456,780.45-0.64%130
Feb 20, 20266,767.006,859.706,750.006,824.256,824.250.18%593
Feb 19, 20267,037.007,037.006,785.406,811.906,811.90-3.64%318
Feb 18, 20267,139.957,174.857,015.057,069.557,069.550.50%74
Feb 17, 20266,875.007,196.856,875.007,034.507,034.502.17%172
Feb 16, 20267,059.857,059.856,840.006,885.106,885.10-2.48%300
Feb 13, 20267,011.657,105.006,890.007,059.857,059.850.11%297
Feb 12, 20267,163.007,163.007,030.007,052.007,052.00-1.76%119
Feb 11, 20267,269.507,275.007,150.007,178.407,178.40-0.28%84
Feb 10, 20267,251.007,257.707,150.007,198.557,198.55-0.05%290
Feb 9, 20266,964.507,339.956,964.507,202.357,202.353.64%494
Feb 6, 20266,899.556,965.106,854.756,949.356,949.35-0.03%65
Feb 5, 20266,970.657,070.706,919.206,951.756,951.75-2.00%94
Feb 4, 20266,900.057,108.956,900.057,093.707,093.703.42%265
Feb 3, 20266,939.056,947.006,800.006,859.256,859.251.74%282
Feb 2, 20266,737.356,844.006,600.006,741.656,741.65-0.94%204
Feb 1, 20266,998.956,998.956,771.006,805.556,805.55-2.63%295
Jan 30, 20266,760.007,030.456,666.756,989.706,989.702.52%632
Jan 29, 20266,824.506,879.856,710.006,818.106,818.10-1.23%268
Jan 28, 20266,450.456,939.006,450.456,902.756,902.755.85%541
Jan 27, 20266,581.206,759.956,448.006,521.006,501.00-1.78%487
Jan 23, 20266,815.006,960.006,600.006,639.406,619.04-2.52%286
Jan 22, 20266,922.507,017.506,764.006,811.356,790.460.26%199
Jan 21, 20267,080.007,091.506,605.106,793.706,772.86-4.55%1,222
Jan 20, 20267,269.407,302.057,079.757,117.257,095.42-3.36%1,104
Jan 19, 20267,300.007,549.007,216.857,364.707,342.111.59%287
Jan 16, 20267,344.507,410.357,237.107,249.307,227.07-1.24%163
Jan 14, 20267,310.007,399.857,255.507,340.457,317.940.29%52
Jan 13, 20267,314.007,405.307,216.107,319.107,296.650.94%227
Jan 12, 20267,549.857,549.857,171.007,250.757,228.51-2.11%753
Jan 9, 20267,608.507,626.107,325.557,406.957,384.23-2.67%1,548
Jan 8, 20267,758.707,758.707,602.007,610.157,586.81-1.65%546
Jan 7, 20267,718.457,815.007,712.157,738.207,714.470.06%337
Jan 6, 20267,899.957,899.957,715.007,733.707,709.98-0.76%99
Jan 5, 20267,919.207,919.207,760.007,793.107,769.20-1.08%311
Jan 2, 20267,815.507,902.007,781.657,878.007,853.841.10%493
Jan 1, 20267,940.807,940.807,782.007,792.257,768.35-0.04%150
Dec 31, 20257,811.907,875.807,755.057,795.307,771.390.93%95
Dec 30, 20257,812.907,812.907,700.007,723.257,699.56-1.87%145
Dec 29, 20257,964.557,964.557,865.007,870.757,846.61-0.04%142
Dec 26, 20258,054.058,054.057,821.657,873.657,849.50-1.92%145
Dec 24, 20258,145.508,145.508,000.008,028.008,003.38-0.62%166
Dec 23, 20258,199.908,199.908,030.908,078.208,053.42-1.41%342
Dec 22, 20258,178.508,286.558,101.308,194.058,168.920.64%301
Dec 19, 20258,098.508,144.308,005.858,141.808,116.831.82%136
Dec 18, 20258,028.058,067.107,966.007,996.357,971.83-0.55%165
Dec 17, 20258,121.358,125.058,025.008,040.358,015.69-1.38%162
Dec 16, 20258,264.058,265.008,130.058,152.758,127.75-2.23%200
Dec 15, 20258,290.008,340.008,125.458,339.108,313.522.56%244
Dec 12, 20258,220.008,322.558,101.608,131.158,106.21-2.30%482
Dec 11, 20258,092.408,380.008,092.408,322.858,297.322.01%837
Dec 10, 20257,967.508,300.007,923.608,158.758,133.733.21%694
Dec 9, 20257,703.957,954.007,503.057,905.107,880.853.19%686
Dec 8, 20257,712.107,816.107,611.307,660.707,637.20-1.43%647
Dec 5, 20257,982.008,010.157,754.107,771.457,747.61-2.48%610
Dec 4, 20258,099.958,135.257,956.107,968.757,944.31-0.52%275
Dec 3, 20258,175.008,178.957,985.058,010.307,985.73-2.03%4,638
Dec 2, 20258,172.058,200.008,107.558,175.958,150.870.34%305
Dec 1, 20258,240.008,303.958,012.058,148.658,123.661.14%410
Nov 28, 20258,249.358,249.358,040.008,057.208,032.49-1.61%460
Nov 27, 20258,300.008,327.008,161.058,189.358,164.23-0.64%105
Nov 26, 20257,976.658,300.007,976.658,241.908,216.622.46%119
Nov 25, 20258,025.008,143.308,000.008,044.058,019.380.87%283
Nov 24, 20258,106.058,224.457,954.057,975.007,950.54-3.12%767
Nov 21, 20258,365.058,365.058,205.108,232.058,206.80-1.80%234
Nov 20, 20258,499.908,539.758,327.708,383.308,357.59-1.02%207
Nov 19, 20258,228.958,529.658,161.008,469.308,443.324.07%655
Nov 18, 20258,328.958,328.958,052.558,137.958,112.99-1.49%455
Nov 17, 20258,236.008,344.758,236.008,261.208,235.86-0.18%143
Nov 14, 20258,278.008,359.808,247.008,276.508,251.12-0.02%287
Nov 13, 20258,250.858,407.408,250.858,278.558,253.16-0.60%126
Nov 12, 20258,270.058,418.258,270.058,328.508,302.960.66%127
Nov 11, 20258,321.958,351.508,250.008,274.258,248.87-1.20%276
Nov 10, 20258,350.358,420.058,305.008,374.458,348.770.18%614
Nov 7, 20258,395.008,447.408,263.158,359.408,333.76-0.41%640
Nov 6, 20258,525.058,525.058,375.008,393.758,368.01-1.91%314
Nov 4, 20258,552.058,624.008,530.158,557.108,530.860.15%386
Nov 3, 20258,620.008,699.658,530.008,543.958,517.75-1.09%536
Oct 31, 20258,697.008,704.008,630.008,637.908,611.41-0.68%259
Oct 30, 20258,729.958,729.958,646.608,697.008,670.33-0.10%102
Oct 29, 20258,691.308,730.658,622.958,705.658,678.950.17%238
Oct 28, 20258,777.008,813.008,669.158,691.308,664.64-0.76%466
Oct 27, 20258,900.009,003.708,720.008,758.258,731.39-1.91%356
Oct 24, 20259,055.909,131.658,890.008,928.958,901.56-1.32%440
Oct 23, 20259,092.909,146.158,973.809,048.309,020.55-0.90%391
Oct 21, 20259,078.909,270.009,075.109,130.459,102.451.96%277
Oct 20, 20258,677.009,049.008,510.758,954.958,927.493.21%912
Oct 17, 20258,887.509,001.958,550.008,676.658,650.04-1.98%1,819
Oct 16, 20258,789.008,875.358,775.008,852.108,824.950.86%171
Oct 15, 20258,750.008,863.658,733.558,776.808,749.880.37%349
Oct 14, 20258,855.008,879.958,700.008,744.758,717.93-1.12%262