Welspun Corp Limited (BOM:532144)
India
· Delayed Price · Currency is INR 827.40
-0.10 (-0.01%)
At close: Dec 5, 2025
Welspun Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 827.55 | 829.85 | 806.00 | 827.40 | 827.40 | -0.01% | 25,867 |
| Dec 4, 2025 | 833.50 | 837.00 | 826.55 | 827.50 | 827.50 | -0.67% | 3,727 |
| Dec 3, 2025 | 846.50 | 847.15 | 829.25 | 833.05 | 833.05 | -1.48% | 17,233 |
| Dec 2, 2025 | 862.20 | 864.75 | 843.05 | 845.55 | 845.55 | -1.93% | 20,402 |
| Dec 1, 2025 | 855.05 | 866.85 | 853.35 | 862.20 | 862.20 | 0.75% | 14,393 |
| Nov 28, 2025 | 868.25 | 870.70 | 855.00 | 855.80 | 855.80 | -1.39% | 9,130 |
| Nov 27, 2025 | 873.15 | 884.65 | 856.25 | 867.90 | 867.90 | -0.60% | 22,782 |
| Nov 26, 2025 | 865.10 | 877.30 | 854.85 | 873.10 | 873.10 | 0.92% | 15,984 |
| Nov 25, 2025 | 848.25 | 869.45 | 845.00 | 865.10 | 865.10 | 1.87% | 22,331 |
| Nov 24, 2025 | 869.95 | 870.00 | 843.80 | 849.25 | 849.25 | -2.26% | 26,170 |
| Nov 21, 2025 | 881.80 | 881.80 | 865.35 | 868.85 | 868.85 | -1.59% | 14,797 |
| Nov 20, 2025 | 914.85 | 914.85 | 875.75 | 882.85 | 882.85 | -1.44% | 22,008 |
| Nov 19, 2025 | 910.95 | 910.95 | 891.25 | 895.75 | 895.75 | -1.04% | 15,824 |
| Nov 18, 2025 | 918.75 | 918.75 | 895.85 | 905.20 | 905.20 | -0.13% | 14,517 |
| Nov 17, 2025 | 922.20 | 926.00 | 903.95 | 906.40 | 906.40 | -1.39% | 24,189 |
| Nov 14, 2025 | 929.15 | 933.00 | 916.45 | 919.15 | 919.15 | -0.89% | 14,709 |
| Nov 13, 2025 | 928.50 | 937.40 | 920.00 | 927.40 | 927.40 | 1.48% | 40,669 |
| Nov 12, 2025 | 918.15 | 923.15 | 908.15 | 913.90 | 913.90 | -0.68% | 9,637 |
| Nov 11, 2025 | 912.60 | 939.85 | 905.00 | 920.15 | 920.15 | 0.90% | 37,302 |
| Nov 10, 2025 | 910.05 | 923.40 | 892.05 | 911.90 | 911.90 | 0.66% | 30,407 |
| Nov 7, 2025 | 900.85 | 912.15 | 889.25 | 905.90 | 905.90 | 1.27% | 26,687 |
| Nov 6, 2025 | 907.55 | 924.45 | 890.85 | 894.50 | 894.50 | -3.29% | 38,346 |
| Nov 4, 2025 | 942.50 | 945.95 | 920.00 | 924.95 | 924.95 | -2.94% | 66,639 |
| Nov 3, 2025 | 967.15 | 992.30 | 947.00 | 953.00 | 953.00 | -1.25% | 47,682 |
| Oct 31, 2025 | 947.45 | 985.20 | 936.05 | 965.05 | 965.05 | 4.21% | 1,427,480 |
| Oct 30, 2025 | 912.55 | 932.70 | 900.00 | 926.05 | 926.05 | 2.12% | 52,530 |
| Oct 29, 2025 | 887.55 | 910.00 | 884.25 | 906.80 | 906.80 | 2.32% | 35,779 |
| Oct 28, 2025 | 875.05 | 909.95 | 873.05 | 886.20 | 886.20 | 1.46% | 106,299 |
| Oct 27, 2025 | 838.65 | 880.00 | 838.65 | 873.45 | 873.45 | 4.59% | 138,290 |
| Oct 24, 2025 | 843.50 | 843.50 | 828.00 | 835.10 | 835.10 | -1.14% | 16,087 |
| Oct 23, 2025 | 850.55 | 866.40 | 840.05 | 844.70 | 844.70 | -0.59% | 16,321 |
| Oct 21, 2025 | 840.00 | 852.00 | 838.20 | 849.75 | 849.75 | 2.08% | 8,426 |
| Oct 20, 2025 | 832.00 | 835.95 | 822.55 | 832.40 | 832.40 | 0.57% | 7,156 |
| Oct 17, 2025 | 845.95 | 845.95 | 824.05 | 827.65 | 827.65 | -0.96% | 6,281 |
| Oct 16, 2025 | 821.40 | 848.05 | 821.40 | 835.70 | 835.70 | 1.22% | 18,520 |
| Oct 15, 2025 | 825.20 | 835.00 | 817.45 | 825.65 | 825.65 | 0.11% | 8,878 |
| Oct 14, 2025 | 845.05 | 852.00 | 817.35 | 824.75 | 824.75 | -2.19% | 14,309 |
| Oct 13, 2025 | 835.05 | 847.95 | 827.20 | 843.20 | 843.20 | -0.64% | 28,987 |
| Oct 10, 2025 | 853.55 | 853.60 | 846.50 | 848.65 | 848.65 | -0.33% | 6,890 |
| Oct 9, 2025 | 855.40 | 858.30 | 846.25 | 851.45 | 851.45 | -0.37% | 8,664 |
| Oct 8, 2025 | 873.95 | 873.95 | 851.05 | 854.65 | 854.65 | -2.07% | 14,485 |
| Oct 7, 2025 | 852.10 | 884.45 | 851.95 | 872.75 | 872.75 | 2.42% | 34,283 |
| Oct 6, 2025 | 863.95 | 863.95 | 845.90 | 852.10 | 852.10 | -1.37% | 9,715 |
| Oct 3, 2025 | 849.05 | 871.00 | 849.05 | 863.95 | 863.95 | 0.99% | 10,295 |
| Oct 1, 2025 | 854.25 | 858.75 | 847.55 | 855.50 | 855.50 | -0.06% | 4,317 |
| Sep 30, 2025 | 867.95 | 867.95 | 838.00 | 856.05 | 856.05 | 1.18% | 7,688 |
| Sep 29, 2025 | 860.55 | 871.95 | 840.70 | 846.05 | 846.05 | -1.51% | 10,325 |
| Sep 26, 2025 | 869.95 | 882.60 | 855.80 | 859.00 | 859.00 | -1.85% | 36,988 |
| Sep 25, 2025 | 876.85 | 882.00 | 870.20 | 875.15 | 875.15 | -0.40% | 10,783 |
| Sep 24, 2025 | 883.80 | 887.45 | 875.05 | 878.70 | 878.70 | -0.58% | 15,737 |
| Sep 23, 2025 | 888.80 | 888.80 | 881.00 | 883.85 | 883.85 | -0.79% | 5,554 |
| Sep 22, 2025 | 900.05 | 903.05 | 882.25 | 890.85 | 890.85 | -1.44% | 16,919 |
| Sep 19, 2025 | 898.95 | 907.00 | 887.00 | 903.85 | 903.85 | 0.96% | 15,128 |
| Sep 18, 2025 | 896.00 | 908.80 | 888.50 | 895.25 | 895.25 | 0.48% | 21,031 |
| Sep 17, 2025 | 908.00 | 908.00 | 888.00 | 890.95 | 890.95 | -1.59% | 14,876 |
| Sep 16, 2025 | 924.95 | 926.00 | 903.15 | 905.30 | 905.30 | -2.12% | 32,963 |
| Sep 15, 2025 | 880.90 | 928.75 | 876.00 | 924.95 | 924.95 | 5.15% | 105,566 |
| Sep 12, 2025 | 870.95 | 884.30 | 864.55 | 879.65 | 879.65 | 1.02% | 17,940 |
| Sep 11, 2025 | 880.05 | 881.80 | 865.75 | 870.80 | 870.80 | -1.50% | 17,901 |
| Sep 10, 2025 | 888.55 | 897.40 | 881.15 | 884.05 | 884.05 | -0.19% | 9,881 |
| Sep 9, 2025 | 858.90 | 888.80 | 858.85 | 885.75 | 885.75 | 3.21% | 18,172 |
| Sep 8, 2025 | 849.50 | 861.00 | 843.65 | 858.20 | 858.20 | 1.00% | 20,698 |
| Sep 5, 2025 | 847.65 | 851.45 | 832.70 | 849.70 | 849.70 | 0.38% | 8,210 |
| Sep 4, 2025 | 856.55 | 865.65 | 841.20 | 846.50 | 846.50 | -0.65% | 25,239 |
| Sep 3, 2025 | 830.70 | 855.00 | 822.50 | 852.00 | 852.00 | 3.34% | 37,757 |
| Sep 2, 2025 | 846.15 | 857.35 | 821.80 | 824.45 | 824.45 | -2.74% | 30,730 |
| Sep 1, 2025 | 836.35 | 853.75 | 835.60 | 847.70 | 847.70 | 0.32% | 16,484 |
| Aug 29, 2025 | 870.30 | 874.70 | 834.40 | 845.00 | 845.00 | -3.38% | 38,199 |
| Aug 28, 2025 | 868.10 | 878.45 | 860.35 | 874.55 | 874.55 | -0.06% | 21,717 |
| Aug 26, 2025 | 886.65 | 886.65 | 867.85 | 875.05 | 875.05 | -1.30% | 7,029 |
| Aug 25, 2025 | 893.10 | 902.20 | 880.80 | 886.60 | 886.60 | -0.44% | 16,226 |
| Aug 22, 2025 | 898.30 | 898.30 | 886.00 | 890.50 | 890.50 | -0.44% | 5,276 |
| Aug 21, 2025 | 878.90 | 898.35 | 876.05 | 894.45 | 894.45 | 2.57% | 7,057 |
| Aug 20, 2025 | 878.55 | 883.65 | 870.35 | 872.00 | 872.00 | -0.75% | 6,281 |
| Aug 19, 2025 | 891.95 | 895.40 | 876.95 | 878.55 | 878.55 | -0.12% | 13,246 |
| Aug 18, 2025 | 886.45 | 888.40 | 871.70 | 879.60 | 879.60 | -0.11% | 12,660 |
| Aug 14, 2025 | 883.75 | 884.05 | 869.70 | 880.55 | 880.55 | -0.33% | 3,829 |
| Aug 13, 2025 | 889.95 | 890.00 | 877.30 | 883.45 | 883.45 | 0.78% | 20,573 |
| Aug 12, 2025 | 871.25 | 886.05 | 860.00 | 876.65 | 876.65 | 1.41% | 11,544 |
| Aug 11, 2025 | 867.90 | 871.60 | 857.90 | 864.50 | 864.50 | -0.53% | 6,905 |
| Aug 8, 2025 | 882.50 | 882.50 | 865.35 | 869.10 | 869.10 | -0.32% | 7,388 |
| Aug 7, 2025 | 871.20 | 875.00 | 852.60 | 871.90 | 871.90 | 0.08% | 20,675 |
| Aug 6, 2025 | 873.65 | 879.60 | 864.10 | 871.20 | 871.20 | -0.48% | 16,022 |
| Aug 5, 2025 | 899.95 | 899.95 | 863.00 | 875.40 | 875.40 | -1.29% | 25,512 |
| Aug 4, 2025 | 890.35 | 893.50 | 874.00 | 886.85 | 886.85 | -1.03% | 18,694 |
| Aug 1, 2025 | 926.00 | 932.25 | 890.75 | 896.05 | 896.05 | -3.81% | 28,417 |
| Jul 31, 2025 | 919.90 | 938.50 | 916.90 | 931.50 | 931.50 | -1.12% | 36,199 |
| Jul 30, 2025 | 932.55 | 944.40 | 912.00 | 942.05 | 942.05 | 2.01% | 66,987 |
| Jul 29, 2025 | 874.95 | 931.80 | 858.25 | 923.50 | 923.50 | 7.07% | 57,817 |
| Jul 28, 2025 | 902.25 | 902.25 | 858.70 | 862.50 | 862.50 | -2.44% | 20,134 |
| Jul 25, 2025 | 907.95 | 922.00 | 879.80 | 884.05 | 884.05 | -1.39% | 17,166 |
| Jul 24, 2025 | 925.00 | 925.00 | 895.00 | 896.55 | 896.55 | -2.35% | 23,298 |
| Jul 23, 2025 | 922.90 | 922.90 | 907.25 | 918.15 | 918.15 | 0.32% | 22,618 |
| Jul 22, 2025 | 940.70 | 946.20 | 913.15 | 915.20 | 915.20 | -1.72% | 13,516 |
| Jul 21, 2025 | 923.00 | 935.95 | 921.65 | 931.25 | 931.25 | 0.86% | 10,797 |
| Jul 18, 2025 | 935.00 | 936.90 | 916.30 | 923.35 | 923.35 | -0.95% | 21,848 |
| Jul 17, 2025 | 908.25 | 940.00 | 907.80 | 932.20 | 927.20 | 2.63% | 49,267 |
| Jul 16, 2025 | 907.40 | 914.95 | 900.50 | 908.30 | 903.43 | 0.10% | 13,350 |
| Jul 15, 2025 | 921.95 | 923.00 | 901.95 | 907.40 | 902.53 | -1.44% | 25,570 |
| Jul 14, 2025 | 876.05 | 928.00 | 876.05 | 920.65 | 915.71 | 0.94% | 26,175 |