Websol Energy System Limited (BOM:517498)
India
· Delayed Price · Currency is INR 51.95
-0.85 (-1.61%)
At close: Mar 9, 2026
Websol Energy System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.82 | 52.50 | 50.39 | 51.95 | 51.95 | -1.61% | 637,296 |
| Mar 6, 2026 | 54.79 | 54.79 | 52.60 | 52.80 | 52.80 | -1.84% | 170,104 |
| Mar 5, 2026 | 53.24 | 54.50 | 52.15 | 53.79 | 53.79 | 1.32% | 453,814 |
| Mar 4, 2026 | 52.13 | 54.00 | 52.13 | 53.09 | 53.09 | -2.73% | 407,785 |
| Mar 2, 2026 | 51.60 | 56.21 | 51.60 | 54.58 | 54.58 | -1.37% | 405,199 |
| Feb 27, 2026 | 56.11 | 56.66 | 54.82 | 55.34 | 55.34 | -2.59% | 526,867 |
| Feb 26, 2026 | 57.00 | 59.50 | 56.14 | 56.81 | 56.81 | -0.26% | 423,444 |
| Feb 25, 2026 | 60.71 | 61.37 | 56.40 | 56.96 | 56.96 | -6.78% | 579,153 |
| Feb 24, 2026 | 63.01 | 63.66 | 60.89 | 61.10 | 61.10 | -4.44% | 155,545 |
| Feb 23, 2026 | 67.49 | 67.49 | 63.08 | 63.94 | 63.94 | -0.17% | 277,468 |
| Feb 20, 2026 | 64.53 | 65.32 | 63.24 | 64.05 | 64.05 | -1.11% | 128,535 |
| Feb 19, 2026 | 66.77 | 67.56 | 64.50 | 64.77 | 64.77 | -2.43% | 90,309 |
| Feb 18, 2026 | 65.95 | 67.21 | 65.89 | 66.38 | 66.38 | 0.30% | 88,195 |
| Feb 17, 2026 | 66.99 | 66.99 | 63.59 | 66.18 | 66.18 | -0.27% | 238,400 |
| Feb 16, 2026 | 65.47 | 66.79 | 63.96 | 66.36 | 66.36 | 0.91% | 143,537 |
| Feb 13, 2026 | 68.92 | 69.03 | 65.23 | 65.76 | 65.76 | -6.47% | 246,945 |
| Feb 12, 2026 | 72.43 | 72.43 | 68.63 | 70.31 | 70.31 | -2.18% | 117,514 |
| Feb 11, 2026 | 72.16 | 72.20 | 69.68 | 71.88 | 71.88 | 0.14% | 158,660 |
| Feb 10, 2026 | 72.25 | 74.05 | 71.10 | 71.78 | 71.78 | 0.35% | 227,068 |
| Feb 9, 2026 | 68.12 | 71.98 | 67.32 | 71.53 | 71.53 | 7.08% | 362,898 |
| Feb 6, 2026 | 67.97 | 67.97 | 64.51 | 66.80 | 66.80 | -1.42% | 445,108 |
| Feb 5, 2026 | 73.38 | 73.45 | 67.30 | 67.76 | 67.76 | -7.49% | 536,969 |
| Feb 4, 2026 | 76.56 | 76.57 | 71.41 | 73.25 | 73.25 | -4.29% | 517,429 |
| Feb 3, 2026 | 78.00 | 83.69 | 75.53 | 76.53 | 76.53 | 2.05% | 606,587 |
| Feb 2, 2026 | 73.91 | 76.67 | 73.08 | 74.99 | 74.99 | 0.51% | 435,230 |
| Feb 1, 2026 | 81.68 | 81.69 | 73.50 | 74.61 | 74.61 | -8.45% | 359,154 |
| Jan 30, 2026 | 84.42 | 84.42 | 79.20 | 81.50 | 81.50 | -5.94% | 806,216 |
| Jan 29, 2026 | 83.30 | 87.77 | 81.52 | 86.65 | 86.65 | 5.68% | 359,959 |
| Jan 28, 2026 | 77.63 | 82.50 | 77.63 | 81.99 | 81.99 | 5.17% | 363,631 |
| Jan 27, 2026 | 75.00 | 78.38 | 73.08 | 77.96 | 77.96 | 4.14% | 274,216 |
| Jan 23, 2026 | 78.21 | 79.53 | 74.68 | 74.86 | 74.86 | -4.09% | 134,706 |
| Jan 22, 2026 | 77.48 | 79.75 | 76.83 | 78.05 | 78.05 | 3.09% | 236,341 |
| Jan 21, 2026 | 78.21 | 78.70 | 75.25 | 75.71 | 75.71 | -3.21% | 253,416 |
| Jan 20, 2026 | 81.66 | 81.95 | 77.20 | 78.22 | 78.22 | -4.02% | 265,673 |
| Jan 19, 2026 | 81.79 | 82.70 | 80.80 | 81.50 | 81.50 | -2.18% | 190,184 |
| Jan 16, 2026 | 83.48 | 85.50 | 82.50 | 83.32 | 83.32 | 0.20% | 167,121 |
| Jan 14, 2026 | 85.25 | 85.76 | 83.03 | 83.15 | 83.15 | -2.65% | 137,563 |
| Jan 13, 2026 | 85.02 | 86.58 | 84.36 | 85.41 | 85.41 | 1.67% | 176,404 |
| Jan 12, 2026 | 84.24 | 85.39 | 82.46 | 84.01 | 84.01 | 1.03% | 289,388 |
| Jan 9, 2026 | 85.35 | 86.29 | 82.62 | 83.15 | 83.15 | -4.44% | 140,959 |
| Jan 8, 2026 | 87.80 | 88.43 | 85.95 | 87.01 | 87.01 | -1.71% | 316,892 |
| Jan 7, 2026 | 84.00 | 91.00 | 83.98 | 88.52 | 88.52 | 4.82% | 606,907 |
| Jan 6, 2026 | 87.97 | 87.97 | 83.82 | 84.45 | 84.45 | -2.90% | 155,351 |
| Jan 5, 2026 | 91.73 | 91.73 | 86.58 | 86.97 | 86.97 | -1.68% | 237,310 |
| Jan 2, 2026 | 89.31 | 89.78 | 87.00 | 88.46 | 88.46 | 0.01% | 210,232 |
| Jan 1, 2026 | 89.13 | 90.32 | 88.17 | 88.45 | 88.45 | -1.28% | 111,769 |
| Dec 31, 2025 | 90.40 | 91.65 | 89.30 | 89.60 | 89.60 | -0.78% | 110,642 |
| Dec 30, 2025 | 90.50 | 91.65 | 88.30 | 90.30 | 90.30 | -0.39% | 190,212 |
| Dec 29, 2025 | 94.45 | 94.80 | 89.45 | 90.65 | 90.65 | -4.33% | 346,358 |
| Dec 26, 2025 | 94.15 | 95.60 | 91.90 | 94.75 | 94.75 | 0.80% | 613,609 |
| Dec 24, 2025 | 86.45 | 97.55 | 86.25 | 94.00 | 94.00 | 9.94% | 3,589,993 |
| Dec 23, 2025 | 86.05 | 86.90 | 85.15 | 85.50 | 85.50 | -1.38% | 112,794 |
| Dec 22, 2025 | 85.75 | 91.00 | 84.80 | 86.70 | 86.70 | 2.91% | 446,016 |
| Dec 19, 2025 | 83.90 | 86.00 | 79.85 | 84.25 | 84.25 | 1.44% | 329,497 |
| Dec 18, 2025 | 82.80 | 84.70 | 81.00 | 83.05 | 83.05 | 0.85% | 354,327 |
| Dec 17, 2025 | 85.35 | 85.90 | 82.00 | 82.35 | 82.35 | -3.91% | 323,571 |
| Dec 16, 2025 | 86.65 | 88.10 | 85.35 | 85.70 | 85.70 | -1.66% | 236,599 |
| Dec 15, 2025 | 88.00 | 89.95 | 86.20 | 87.15 | 87.15 | -3.22% | 1,015,160 |
| Dec 12, 2025 | 92.90 | 95.45 | 89.70 | 90.05 | 90.05 | -2.38% | 394,542 |
| Dec 11, 2025 | 95.65 | 95.65 | 91.65 | 92.25 | 92.25 | -3.66% | 208,698 |
| Dec 10, 2025 | 98.20 | 99.50 | 94.20 | 95.75 | 95.75 | -2.15% | 451,544 |
| Dec 9, 2025 | 94.10 | 99.25 | 87.70 | 97.85 | 97.85 | 1.40% | 1,556,893 |
| Dec 8, 2025 | 104.55 | 105.20 | 95.90 | 96.50 | 96.50 | -8.88% | 1,225,460 |
| Dec 5, 2025 | 110.60 | 110.60 | 104.50 | 105.90 | 105.90 | -4.12% | 333,154 |
| Dec 4, 2025 | 108.90 | 113.10 | 106.80 | 110.45 | 110.45 | 1.47% | 951,171 |
| Dec 3, 2025 | 107.80 | 111.90 | 102.25 | 108.85 | 108.85 | 0.88% | 2,950,439 |
| Dec 2, 2025 | 101.20 | 117.10 | 99.00 | 107.90 | 107.90 | 6.46% | 4,814,952 |
| Dec 1, 2025 | 103.80 | 103.85 | 99.95 | 101.35 | 101.35 | -0.64% | 502,205 |
| Nov 28, 2025 | 105.95 | 106.00 | 100.35 | 102.00 | 102.00 | -2.81% | 221,120 |
| Nov 27, 2025 | 109.70 | 111.65 | 103.00 | 104.95 | 104.95 | -3.94% | 383,403 |
| Nov 26, 2025 | 113.80 | 113.80 | 108.10 | 109.25 | 109.25 | -0.27% | 189,765 |
| Nov 25, 2025 | 108.85 | 110.95 | 107.90 | 109.55 | 109.55 | 0.92% | 81,784 |
| Nov 24, 2025 | 111.35 | 111.80 | 106.10 | 108.55 | 108.55 | -2.07% | 171,877 |
| Nov 21, 2025 | 114.15 | 114.15 | 110.30 | 110.85 | 110.85 | -2.59% | 321,808 |
| Nov 20, 2025 | 112.00 | 118.40 | 111.55 | 113.80 | 113.80 | -1.51% | 202,436 |
| Nov 19, 2025 | 115.40 | 117.00 | 112.30 | 115.55 | 115.55 | -2.49% | 669,189 |
| Nov 18, 2025 | 127.00 | 127.05 | 117.20 | 118.50 | 118.50 | -6.36% | 267,484 |
| Nov 17, 2025 | 126.65 | 130.30 | 126.00 | 126.55 | 126.55 | -4.20% | 381,737 |
| Nov 14, 2025 | 135.00 | 136.50 | 130.45 | 132.10 | 132.10 | -2.14% | 82,180 |
| Nov 13, 2025 | 131.60 | 137.90 | 131.60 | 135.00 | 135.00 | 2.90% | 408,690 |
| Nov 12, 2025 | 127.70 | 136.47 | 126.47 | 131.20 | 131.20 | 2.78% | 538,590 |
| Nov 11, 2025 | 129.42 | 130.75 | 127.27 | 127.65 | 127.65 | -0.27% | 307,780 |
| Nov 10, 2025 | 130.12 | 137.42 | 127.15 | 127.99 | 127.99 | -2.02% | 597,710 |
| Nov 7, 2025 | 135.01 | 135.09 | 127.63 | 130.64 | 130.64 | -2.44% | 790,380 |
| Nov 6, 2025 | 122.00 | 134.92 | 119.07 | 133.91 | 133.91 | 10.65% | 2,094,430 |
| Nov 4, 2025 | 119.01 | 121.96 | 118.19 | 121.02 | 121.02 | -4.06% | 1,115,280 |
| Nov 3, 2025 | 122.07 | 126.80 | 122.07 | 126.15 | 126.15 | 3.08% | 563,670 |
| Oct 31, 2025 | 123.44 | 125.84 | 121.46 | 122.38 | 122.38 | -0.85% | 176,740 |
| Oct 30, 2025 | 118.53 | 123.92 | 118.53 | 123.43 | 123.43 | 3.41% | 277,240 |
| Oct 29, 2025 | 121.12 | 121.13 | 118.27 | 119.35 | 119.35 | -1.46% | 89,460 |
| Oct 28, 2025 | 123.18 | 123.57 | 120.77 | 121.12 | 121.12 | -1.30% | 153,320 |
| Oct 27, 2025 | 119.07 | 125.65 | 118.08 | 122.71 | 122.71 | 3.26% | 236,330 |
| Oct 24, 2025 | 118.93 | 120.47 | 117.90 | 118.83 | 118.83 | -0.05% | 259,910 |
| Oct 23, 2025 | 123.85 | 123.85 | 118.66 | 118.90 | 118.90 | -2.28% | 519,290 |
| Oct 21, 2025 | 121.21 | 123.37 | 120.76 | 121.68 | 121.68 | 0.46% | 91,710 |
| Oct 20, 2025 | 122.72 | 123.31 | 120.10 | 121.12 | 121.12 | -1.22% | 263,690 |
| Oct 17, 2025 | 125.40 | 126.50 | 121.50 | 122.62 | 122.62 | -1.49% | 230,870 |
| Oct 16, 2025 | 127.01 | 127.66 | 123.35 | 124.48 | 124.48 | -2.65% | 270,260 |
| Oct 15, 2025 | 130.00 | 130.00 | 126.29 | 127.87 | 127.87 | -0.01% | 251,230 |
| Oct 14, 2025 | 120.68 | 128.90 | 120.00 | 127.88 | 127.88 | 7.89% | 600,040 |