WeP Solutions Limited (BOM:532373)
India
· Delayed Price · Currency is INR 20.05
-0.11 (-0.55%)
At close: Mar 9, 2026
WeP Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 20.80 | 21.05 | 19.40 | 21.05 | 21.05 | 4.99% | 7,918 |
| Mar 9, 2026 | 21.15 | 21.15 | 19.21 | 20.05 | 20.05 | -0.55% | 22,149 |
| Mar 6, 2026 | 20.97 | 21.94 | 20.00 | 20.16 | 20.16 | -3.86% | 7,070 |
| Mar 5, 2026 | 21.32 | 21.32 | 20.80 | 20.97 | 20.97 | 0.87% | 3,523 |
| Mar 4, 2026 | 20.80 | 21.47 | 20.33 | 20.79 | 20.79 | -2.85% | 4,453 |
| Mar 2, 2026 | 21.22 | 21.98 | 20.63 | 21.40 | 21.40 | -1.43% | 10,285 |
| Feb 27, 2026 | 22.70 | 22.70 | 21.20 | 21.71 | 21.71 | -2.56% | 7,985 |
| Feb 26, 2026 | 21.90 | 22.45 | 21.35 | 22.28 | 22.28 | 1.69% | 3,056 |
| Feb 25, 2026 | 22.25 | 22.25 | 21.25 | 21.91 | 21.91 | 3.35% | 18,290 |
| Feb 24, 2026 | 21.70 | 21.94 | 20.70 | 21.20 | 21.20 | -2.66% | 7,565 |
| Feb 23, 2026 | 22.00 | 22.85 | 21.55 | 21.78 | 21.78 | -1.45% | 1,946 |
| Feb 20, 2026 | 21.95 | 24.00 | 21.70 | 22.10 | 22.10 | 2.50% | 15,697 |
| Feb 19, 2026 | 22.50 | 22.50 | 21.56 | 21.56 | 21.56 | -0.87% | 974 |
| Feb 18, 2026 | 22.05 | 22.50 | 21.50 | 21.75 | 21.75 | -1.14% | 8,522 |
| Feb 17, 2026 | 22.38 | 22.38 | 21.11 | 22.00 | 22.00 | 1.95% | 14,424 |
| Feb 16, 2026 | 22.55 | 22.55 | 21.10 | 21.58 | 21.58 | -3.36% | 1,600 |
| Feb 13, 2026 | 22.10 | 23.15 | 20.61 | 22.33 | 22.33 | 5.48% | 7,551 |
| Feb 12, 2026 | 22.00 | 22.00 | 20.55 | 21.17 | 21.17 | -0.28% | 8,364 |
| Feb 11, 2026 | 22.45 | 22.61 | 20.65 | 21.23 | 21.23 | -2.88% | 30,880 |
| Feb 10, 2026 | 22.30 | 23.00 | 20.65 | 21.86 | 21.86 | -2.32% | 12,694 |
| Feb 9, 2026 | 22.80 | 23.01 | 22.25 | 22.38 | 22.38 | -1.84% | 10,363 |
| Feb 6, 2026 | 23.17 | 23.17 | 21.50 | 22.80 | 22.80 | -1.60% | 5,863 |
| Feb 5, 2026 | 22.30 | 23.80 | 21.25 | 23.17 | 23.17 | 7.17% | 20,989 |
| Feb 4, 2026 | 21.00 | 22.25 | 20.65 | 21.62 | 21.62 | 0.56% | 15,878 |
| Feb 3, 2026 | 20.16 | 21.90 | 20.16 | 21.50 | 21.50 | 5.76% | 5,401 |
| Feb 2, 2026 | 21.79 | 21.79 | 19.80 | 20.33 | 20.33 | -1.31% | 2,676 |
| Feb 1, 2026 | 19.30 | 21.26 | 18.75 | 20.60 | 20.60 | 6.40% | 19,529 |
| Jan 30, 2026 | 19.54 | 20.65 | 19.00 | 19.36 | 19.36 | -3.54% | 2,354 |
| Jan 29, 2026 | 21.50 | 22.00 | 19.60 | 20.07 | 20.07 | -1.91% | 6,026 |
| Jan 28, 2026 | 20.00 | 23.42 | 20.00 | 20.46 | 20.46 | 4.76% | 23,716 |
| Jan 27, 2026 | 18.45 | 20.85 | 18.17 | 19.53 | 19.53 | 2.95% | 9,306 |
| Jan 23, 2026 | 18.24 | 20.72 | 18.24 | 18.97 | 18.97 | 1.39% | 5,051 |
| Jan 22, 2026 | 20.00 | 20.40 | 18.03 | 18.71 | 18.71 | 1.41% | 13,136 |
| Jan 21, 2026 | 18.51 | 19.30 | 18.08 | 18.45 | 18.45 | -2.89% | 9,756 |
| Jan 20, 2026 | 20.50 | 20.50 | 18.55 | 19.00 | 19.00 | -4.04% | 12,079 |
| Jan 19, 2026 | 20.84 | 21.23 | 19.66 | 19.80 | 19.80 | -2.08% | 7,396 |
| Jan 16, 2026 | 19.01 | 22.00 | 19.01 | 20.22 | 20.22 | 4.17% | 9,024 |
| Jan 14, 2026 | 19.31 | 20.54 | 19.06 | 19.41 | 19.41 | -1.92% | 19,323 |
| Jan 13, 2026 | 22.76 | 22.97 | 19.50 | 19.79 | 19.79 | -11.06% | 69,221 |
| Jan 12, 2026 | 22.57 | 22.89 | 21.60 | 22.25 | 22.25 | 0.54% | 6,802 |
| Jan 9, 2026 | 23.13 | 23.45 | 22.02 | 22.13 | 22.13 | -3.87% | 6,859 |
| Jan 8, 2026 | 22.71 | 23.48 | 22.60 | 23.02 | 23.02 | 2.63% | 18,140 |
| Jan 7, 2026 | 22.85 | 23.15 | 22.00 | 22.43 | 22.43 | -1.36% | 9,441 |
| Jan 6, 2026 | 22.92 | 23.50 | 22.26 | 22.74 | 22.74 | -0.79% | 5,980 |
| Jan 5, 2026 | 22.94 | 23.50 | 22.51 | 22.92 | 22.92 | -0.09% | 5,365 |
| Jan 2, 2026 | 22.85 | 23.50 | 22.61 | 22.94 | 22.94 | -0.22% | 3,162 |
| Jan 1, 2026 | 22.92 | 23.30 | 22.54 | 22.99 | 22.99 | -0.48% | 4,025 |
| Dec 31, 2025 | 22.41 | 23.29 | 22.21 | 23.10 | 23.10 | 0.61% | 8,097 |
| Dec 30, 2025 | 22.80 | 22.99 | 22.55 | 22.96 | 22.96 | 1.73% | 3,573 |
| Dec 29, 2025 | 22.69 | 23.50 | 22.50 | 22.57 | 22.57 | -0.53% | 10,340 |
| Dec 26, 2025 | 23.48 | 23.48 | 22.56 | 22.69 | 22.69 | -1.65% | 12,723 |
| Dec 24, 2025 | 23.49 | 23.52 | 22.90 | 23.07 | 23.07 | -0.90% | 3,473 |
| Dec 23, 2025 | 23.11 | 23.36 | 22.75 | 23.28 | 23.28 | 1.70% | 2,926 |
| Dec 22, 2025 | 23.00 | 23.48 | 22.26 | 22.89 | 22.89 | -1.55% | 13,803 |
| Dec 19, 2025 | 22.92 | 23.45 | 22.70 | 23.25 | 23.25 | 0.09% | 2,816 |
| Dec 18, 2025 | 23.56 | 23.80 | 22.91 | 23.23 | 23.23 | 0.52% | 6,189 |
| Dec 17, 2025 | 23.81 | 23.99 | 22.65 | 23.11 | 23.11 | -3.22% | 1,391 |
| Dec 16, 2025 | 23.56 | 23.89 | 23.31 | 23.88 | 23.88 | -0.04% | 471 |
| Dec 15, 2025 | 23.95 | 24.44 | 23.11 | 23.89 | 23.89 | 0.89% | 2,823 |
| Dec 12, 2025 | 23.79 | 24.90 | 23.35 | 23.68 | 23.68 | -0.08% | 11,504 |
| Dec 11, 2025 | 23.90 | 23.90 | 22.80 | 23.70 | 23.70 | 1.02% | 3,795 |
| Dec 10, 2025 | 23.92 | 23.92 | 22.80 | 23.46 | 23.46 | -1.22% | 2,171 |
| Dec 9, 2025 | 23.91 | 24.32 | 23.24 | 23.75 | 23.75 | -0.67% | 6,092 |
| Dec 8, 2025 | 23.91 | 24.48 | 22.57 | 23.91 | 23.91 | -0.13% | 26,676 |
| Dec 5, 2025 | 25.20 | 25.20 | 23.61 | 23.94 | 23.94 | 1.61% | 20,609 |
| Dec 4, 2025 | 23.18 | 23.70 | 23.18 | 23.56 | 23.56 | 1.64% | 9,244 |
| Dec 3, 2025 | 23.98 | 23.98 | 22.15 | 23.18 | 23.18 | -2.48% | 12,044 |
| Dec 2, 2025 | 23.77 | 23.99 | 23.25 | 23.77 | 23.77 | -0.46% | 6,332 |
| Dec 1, 2025 | 24.17 | 24.30 | 23.15 | 23.88 | 23.88 | -1.20% | 2,922 |
| Nov 28, 2025 | 23.74 | 24.25 | 23.27 | 24.17 | 24.17 | 2.24% | 3,102 |
| Nov 27, 2025 | 24.59 | 25.00 | 23.40 | 23.64 | 23.64 | -4.21% | 14,032 |
| Nov 26, 2025 | 23.44 | 25.34 | 23.40 | 24.68 | 24.68 | 5.25% | 15,672 |
| Nov 25, 2025 | 24.45 | 24.45 | 23.02 | 23.45 | 23.45 | -0.80% | 8,098 |
| Nov 24, 2025 | 24.70 | 24.70 | 23.50 | 23.64 | 23.64 | -1.66% | 9,384 |
| Nov 21, 2025 | 24.74 | 24.74 | 23.45 | 24.04 | 24.04 | -0.70% | 6,568 |
| Nov 20, 2025 | 24.74 | 24.74 | 24.10 | 24.21 | 24.21 | -2.14% | 5,034 |
| Nov 19, 2025 | 24.85 | 24.85 | 24.14 | 24.74 | 24.74 | -0.48% | 6,717 |
| Nov 18, 2025 | 24.20 | 25.00 | 24.20 | 24.86 | 24.86 | 0.49% | 4,434 |
| Nov 17, 2025 | 25.28 | 25.94 | 24.51 | 24.74 | 24.74 | -0.72% | 6,032 |
| Nov 14, 2025 | 24.36 | 25.58 | 24.36 | 24.92 | 24.92 | -0.64% | 3,383 |
| Nov 13, 2025 | 25.79 | 25.80 | 24.21 | 25.08 | 25.08 | 0.32% | 3,776 |
| Nov 12, 2025 | 23.31 | 26.00 | 23.31 | 25.00 | 25.00 | 0.93% | 57,677 |
| Nov 11, 2025 | 25.81 | 26.70 | 24.30 | 24.77 | 24.77 | -3.17% | 16,458 |
| Nov 10, 2025 | 25.12 | 26.59 | 25.12 | 25.58 | 25.58 | -0.85% | 2,528 |
| Nov 7, 2025 | 26.00 | 26.44 | 25.50 | 25.80 | 25.80 | -0.77% | 1,839 |
| Nov 6, 2025 | 25.79 | 26.39 | 25.60 | 26.00 | 26.00 | 0.81% | 24,576 |
| Nov 4, 2025 | 26.21 | 26.80 | 25.26 | 25.79 | 25.79 | -2.68% | 14,983 |
| Nov 3, 2025 | 26.90 | 26.90 | 25.42 | 26.50 | 26.50 | 2.28% | 12,248 |
| Oct 31, 2025 | 26.00 | 26.00 | 25.51 | 25.91 | 25.91 | 1.57% | 4,738 |
| Oct 30, 2025 | 27.69 | 27.69 | 25.50 | 25.51 | 25.51 | -0.43% | 8,162 |
| Oct 29, 2025 | 26.25 | 26.50 | 25.20 | 25.62 | 25.62 | -1.88% | 8,404 |
| Oct 28, 2025 | 25.65 | 26.45 | 25.65 | 26.11 | 26.11 | 1.04% | 6,949 |
| Oct 27, 2025 | 25.52 | 26.55 | 25.52 | 25.84 | 25.84 | 1.25% | 2,461 |
| Oct 24, 2025 | 26.85 | 26.85 | 25.31 | 25.52 | 25.52 | -2.33% | 4,842 |
| Oct 23, 2025 | 26.18 | 26.73 | 25.05 | 26.13 | 26.13 | -0.19% | 10,534 |
| Oct 21, 2025 | 26.85 | 26.85 | 26.01 | 26.18 | 26.18 | 0.38% | 977 |
| Oct 20, 2025 | 26.80 | 26.80 | 25.71 | 26.08 | 26.08 | 2.60% | 5,121 |
| Oct 17, 2025 | 25.15 | 26.00 | 24.50 | 25.42 | 25.42 | -0.43% | 9,937 |
| Oct 16, 2025 | 25.90 | 25.90 | 25.00 | 25.53 | 25.53 | 0.47% | 11,313 |
| Oct 15, 2025 | 26.84 | 26.85 | 25.35 | 25.41 | 25.41 | -0.74% | 7,636 |