West Leisure Resorts Limited (BOM:538382)
India
· Delayed Price · Currency is INR 83.60
-2.95 (-3.41%)
At close: Mar 9, 2026
West Leisure Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.00 | 87.40 | 83.45 | 83.60 | 83.60 | -3.41% | 624 |
| Mar 6, 2026 | 83.47 | 89.79 | 83.46 | 86.55 | 86.55 | -0.77% | 1,074 |
| Mar 5, 2026 | 87.30 | 88.00 | 86.87 | 87.22 | 87.22 | -4.62% | 1,255 |
| Mar 4, 2026 | 100.10 | 100.10 | 90.60 | 91.44 | 91.44 | -4.10% | 1,465 |
| Mar 2, 2026 | 95.65 | 95.65 | 95.35 | 95.35 | 95.35 | -0.31% | 94 |
| Feb 27, 2026 | 100.35 | 100.35 | 95.65 | 95.65 | 95.65 | -4.68% | 9 |
| Feb 26, 2026 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | -4.06% | 1 |
| Feb 25, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -4.82% | 1 |
| Feb 24, 2026 | 106.30 | 109.90 | 106.25 | 109.90 | 109.90 | -1.70% | 161 |
| Feb 23, 2026 | 104.60 | 113.90 | 104.50 | 111.80 | 111.80 | 1.64% | 228 |
| Feb 20, 2026 | 110.10 | 110.10 | 104.60 | 110.00 | 110.00 | -0.09% | 56 |
| Feb 19, 2026 | 110.00 | 110.30 | 110.00 | 110.10 | 110.10 | 4.81% | 160 |
| Feb 18, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -4.98% | 1 |
| Feb 17, 2026 | 115.00 | 115.00 | 110.00 | 110.55 | 110.55 | -0.36% | 13 |
| Feb 12, 2026 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | 4.67% | 5 |
| Feb 10, 2026 | 110.25 | 110.25 | 105.00 | 106.00 | 106.00 | 0.95% | 92 |
| Feb 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 4.79% | 12 |
| Feb 6, 2026 | 103.00 | 105.00 | 100.20 | 100.20 | 100.20 | 0.20% | 361 |
| Feb 5, 2026 | 102.70 | 102.70 | 100.00 | 100.00 | 100.00 | -2.53% | 56 |
| Feb 3, 2026 | 108.00 | 108.00 | 102.60 | 102.60 | 102.60 | -5.00% | 500 |
| Feb 1, 2026 | 103.65 | 108.00 | 103.65 | 108.00 | 108.00 | -1.01% | 45 |
| Jan 30, 2026 | 108.15 | 118.95 | 108.10 | 109.10 | 109.10 | -4.09% | 557 |
| Jan 29, 2026 | 114.00 | 114.00 | 113.75 | 113.75 | 113.75 | -4.97% | 222 |
| Jan 28, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | -4.96% | 100 |
| Jan 27, 2026 | 132.50 | 132.50 | 125.90 | 125.95 | 125.95 | -4.94% | 105 |
| Jan 23, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -0.15% | 54 |
| Jan 22, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - | 1 |
| Jan 21, 2026 | 135.90 | 135.90 | 132.70 | 132.70 | 132.70 | 2.47% | 256 |
| Jan 13, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - | 150 |
| Jan 6, 2026 | 129.00 | 129.50 | 129.00 | 129.50 | 129.50 | -0.02% | 32 |
| Dec 26, 2025 | 134.00 | 134.00 | 127.30 | 129.53 | 129.53 | -3.34% | 58 |
| Dec 24, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.01% | 11 |
| Dec 23, 2025 | 133.99 | 133.99 | 124.45 | 133.98 | 133.98 | 2.28% | 4 |
| Dec 22, 2025 | 133.99 | 133.99 | 130.00 | 130.99 | 130.99 | 1.65% | 154 |
| Dec 19, 2025 | 128.87 | 128.87 | 128.86 | 128.86 | 128.86 | -0.01% | 12 |
| Dec 18, 2025 | 135.00 | 135.00 | 128.73 | 128.87 | 128.87 | -4.89% | 222 |
| Dec 17, 2025 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - | 1 |
| Dec 16, 2025 | 132.50 | 135.50 | 132.50 | 135.50 | 135.50 | 2.26% | 5 |
| Dec 15, 2025 | 131.00 | 132.50 | 131.00 | 132.50 | 132.50 | - | 2 |
| Dec 12, 2025 | 131.99 | 133.00 | 131.99 | 132.50 | 132.50 | -1.76% | 3 |
| Dec 11, 2025 | 134.90 | 134.90 | 128.25 | 134.88 | 134.88 | -0.05% | 21 |
| Dec 10, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | 4.63% | 1 |
| Dec 9, 2025 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | 4.02% | 1 |
| Dec 8, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 31 |
| Dec 5, 2025 | 124.00 | 124.00 | 119.00 | 124.00 | 124.00 | 4.20% | 6 |
| Dec 4, 2025 | 119.34 | 119.34 | 119.00 | 119.00 | 119.00 | 4.49% | 2 |
| Dec 3, 2025 | 104.00 | 113.89 | 104.00 | 113.89 | 113.89 | 4.35% | 84 |
| Dec 2, 2025 | 103.95 | 109.14 | 103.95 | 109.14 | 109.14 | 4.99% | 74 |
| Dec 1, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 4.95% | 3 |
| Nov 28, 2025 | 103.30 | 103.30 | 99.05 | 99.05 | 99.05 | -3.83% | 551 |
| Nov 27, 2025 | 108.30 | 108.30 | 101.50 | 103.00 | 103.00 | -0.24% | 58 |
| Nov 26, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | -4.93% | 5 |
| Nov 25, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - | 1 |
| Nov 24, 2025 | 108.60 | 108.60 | 103.75 | 108.60 | 108.60 | 2.36% | 169 |
| Nov 21, 2025 | 107.00 | 107.00 | 103.70 | 106.10 | 106.10 | -0.84% | 960 |
| Nov 20, 2025 | 105.30 | 108.80 | 104.75 | 107.00 | 107.00 | -2.90% | 701 |
| Nov 19, 2025 | 112.30 | 118.90 | 109.95 | 110.20 | 110.20 | -4.71% | 826 |
| Nov 13, 2025 | 117.40 | 120.00 | 115.60 | 115.65 | 115.65 | -4.42% | 264 |
| Nov 11, 2025 | 120.60 | 121.00 | 120.60 | 121.00 | 121.00 | -0.49% | 102 |
| Nov 10, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 2.53% | 22 |
| Nov 6, 2025 | 120.30 | 121.80 | 118.60 | 118.60 | 118.60 | -4.97% | 389 |
| Nov 3, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 1.67% | 22 |
| Oct 30, 2025 | 122.00 | 124.00 | 120.00 | 122.75 | 122.75 | 0.49% | 96 |
| Oct 29, 2025 | 128.05 | 128.05 | 122.00 | 122.15 | 122.15 | -4.61% | 184 |
| Oct 28, 2025 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | - | 1 |
| Oct 27, 2025 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | -3.94% | 5 |
| Oct 24, 2025 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | 0.04% | 1 |
| Oct 23, 2025 | 133.20 | 133.30 | 133.20 | 133.25 | 133.25 | 4.92% | 2 |
| Oct 20, 2025 | 128.80 | 128.80 | 127.00 | 127.00 | 127.00 | 3.42% | 342 |
| Oct 17, 2025 | 121.90 | 122.80 | 121.90 | 122.80 | 122.80 | 3.80% | 35 |
| Oct 16, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -1.21% | 2 |
| Oct 15, 2025 | 124.60 | 124.60 | 118.55 | 119.75 | 119.75 | -3.89% | 34 |
| Oct 14, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - | 3 |
| Oct 13, 2025 | 124.90 | 124.90 | 124.60 | 124.60 | 124.60 | 1.96% | 26 |
| Oct 10, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -2.24% | 36 |
| Oct 9, 2025 | 122.00 | 128.90 | 122.00 | 125.00 | 125.00 | 1.75% | 248 |
| Oct 8, 2025 | 123.00 | 123.00 | 122.70 | 122.85 | 122.85 | 4.69% | 134 |
| Oct 7, 2025 | 120.00 | 120.00 | 117.35 | 117.35 | 117.35 | -2.05% | 51 |
| Oct 3, 2025 | 119.80 | 120.90 | 119.80 | 119.80 | 119.80 | - | 110 |
| Oct 1, 2025 | 118.00 | 119.80 | 118.00 | 119.80 | 119.80 | 2.39% | 38 |
| Sep 30, 2025 | 121.40 | 121.40 | 117.00 | 117.00 | 117.00 | -2.21% | 451 |
| Sep 29, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -0.83% | 2 |
| Sep 26, 2025 | 123.40 | 123.40 | 120.00 | 120.65 | 120.65 | -2.70% | 304 |
| Sep 25, 2025 | 130.40 | 130.40 | 124.00 | 124.00 | 123.90 | -4.91% | 1,198 |
| Sep 23, 2025 | 133.20 | 133.20 | 127.50 | 130.40 | 130.29 | 2.64% | 50 |
| Sep 19, 2025 | 125.35 | 135.00 | 125.35 | 127.05 | 126.95 | -1.40% | 56 |
| Sep 18, 2025 | 138.00 | 138.00 | 127.35 | 128.85 | 128.75 | -2.02% | 547 |
| Sep 17, 2025 | 137.00 | 137.00 | 130.80 | 131.50 | 131.39 | -4.47% | 262 |
| Sep 16, 2025 | 138.00 | 138.00 | 137.65 | 137.65 | 137.54 | -4.94% | 435 |
| Sep 15, 2025 | 138.10 | 144.80 | 133.05 | 144.80 | 144.68 | 4.85% | 53 |
| Sep 12, 2025 | 144.85 | 144.85 | 138.10 | 138.10 | 137.99 | 0.07% | 154 |
| Sep 11, 2025 | 131.00 | 139.80 | 131.00 | 138.00 | 137.89 | 3.60% | 64 |
| Sep 10, 2025 | 139.75 | 139.75 | 133.20 | 133.20 | 133.09 | 0.04% | 2 |
| Sep 9, 2025 | 141.00 | 143.80 | 131.05 | 133.15 | 133.04 | -2.81% | 186 |