Skip to main content
Wendt (India) Limited (BOM:505412)
India flag India · Delayed Price · Currency is INR
6,887.25
-89.05 (-1.28%)
At close: Apr 28, 2026

Wendt (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267,028.007,084.356,800.006,887.256,887.25-1.28%726
Apr 27, 20267,007.457,123.556,950.006,976.306,976.30-1.09%212
Apr 24, 20267,232.557,232.556,973.507,053.457,053.45-3.00%261
Apr 23, 20267,420.007,477.757,263.007,271.657,271.65-2.77%286
Apr 22, 20267,150.007,494.357,129.007,478.957,478.954.74%478
Apr 21, 20267,139.007,194.257,100.007,140.357,140.351.00%116
Apr 20, 20267,106.407,178.007,000.007,070.007,070.00-0.30%464
Apr 17, 20267,084.857,141.957,012.007,090.957,090.950.82%560
Apr 16, 20267,098.907,142.006,919.607,032.957,032.950.12%283
Apr 15, 20266,997.957,080.006,968.507,024.557,024.552.07%401
Apr 13, 20266,889.006,942.556,713.956,882.206,882.20-0.52%258
Apr 10, 20266,627.356,950.006,627.356,918.106,918.103.24%451
Apr 9, 20266,710.006,849.706,641.006,701.106,701.100.92%344
Apr 8, 20266,609.056,719.156,542.456,639.906,639.903.50%534
Apr 7, 20266,364.506,495.006,355.956,415.356,415.35-0.16%204
Apr 6, 20266,294.356,463.556,294.356,425.956,425.95-1.20%455
Apr 2, 20266,050.006,551.206,010.006,504.156,504.155.82%649
Apr 1, 20266,062.006,438.606,061.256,146.606,146.603.44%1,275
Mar 30, 20266,274.856,274.855,850.155,942.405,942.40-5.45%1,420
Mar 27, 20266,520.406,690.656,218.756,284.956,284.95-6.49%980
Mar 25, 20266,596.756,828.506,596.756,721.256,721.251.89%816
Mar 24, 20266,570.506,694.656,507.106,596.756,596.751.72%784
Mar 23, 20266,700.006,720.006,435.106,485.006,485.00-3.75%1,076
Mar 20, 20266,775.006,800.706,715.806,737.506,737.501.53%436
Mar 19, 20266,600.656,759.156,595.006,635.656,635.65-1.93%1,858
Mar 18, 20266,700.006,885.906,700.006,766.406,766.401.15%347
Mar 17, 20266,485.206,702.356,448.806,689.556,689.554.48%519
Mar 16, 20266,391.506,500.006,320.006,402.606,402.600.35%948
Mar 13, 20266,650.506,650.506,301.356,380.556,380.55-4.07%513
Mar 12, 20266,440.506,700.006,375.656,651.306,651.301.82%11,107
Mar 11, 20266,590.006,639.956,495.506,532.306,532.300.58%2,547
Mar 10, 20266,382.006,514.256,351.006,494.556,494.553.31%2,412
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