Weizmann Limited (NSE:WEIZMANIND)
India
· Delayed Price · Currency is INR 82.48
+1.99 (2.47%)
Mar 10, 2026, 11:32 AM IST
Weizmann Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 81.00 | 81.99 | 79.60 | 80.49 | - | -3.37% | 1,813 |
| Mar 6, 2026 | 83.00 | 86.99 | 82.00 | 83.30 | 83.30 | -1.29% | 1,110 |
| Mar 5, 2026 | 83.35 | 89.21 | 81.36 | 84.39 | 84.39 | 1.25% | 8,837 |
| Mar 4, 2026 | 83.34 | 85.05 | 82.01 | 83.35 | 83.35 | -2.00% | 3,626 |
| Mar 2, 2026 | 84.00 | 90.49 | 83.01 | 85.05 | 85.05 | -4.49% | 9,872 |
| Feb 27, 2026 | 91.94 | 99.50 | 81.00 | 89.05 | 89.05 | 7.06% | 143,097 |
| Feb 26, 2026 | 87.49 | 87.49 | 82.01 | 83.18 | 83.18 | -1.28% | 154 |
| Feb 25, 2026 | 84.12 | 87.67 | 83.11 | 84.26 | 84.26 | 0.29% | 392 |
| Feb 24, 2026 | 85.11 | 85.11 | 84.01 | 84.02 | 84.02 | -0.78% | 393 |
| Feb 23, 2026 | 83.60 | 86.01 | 83.60 | 84.68 | 84.68 | -2.62% | 2,053 |
| Feb 20, 2026 | 88.79 | 88.79 | 86.01 | 86.96 | 86.96 | 0.45% | 906 |
| Feb 19, 2026 | 92.69 | 92.69 | 85.21 | 86.57 | 86.57 | -1.15% | 1,171 |
| Feb 18, 2026 | 86.05 | 89.69 | 86.04 | 87.58 | 87.58 | 1.79% | 381 |
| Feb 17, 2026 | 86.51 | 86.51 | 86.00 | 86.04 | 86.04 | -0.46% | 396 |
| Feb 16, 2026 | 88.03 | 93.00 | 86.11 | 86.44 | 86.44 | -3.05% | 1,147 |
| Feb 13, 2026 | 89.28 | 90.00 | 89.15 | 89.16 | 89.16 | -0.13% | 196 |
| Feb 12, 2026 | 90.54 | 90.65 | 88.85 | 89.28 | 89.28 | -1.39% | 1,712 |
| Feb 11, 2026 | 91.95 | 95.50 | 88.21 | 90.54 | 90.54 | -1.54% | 1,533 |
| Feb 10, 2026 | 90.40 | 93.67 | 90.35 | 91.96 | 91.96 | 2.11% | 1,678 |
| Feb 9, 2026 | 94.99 | 94.99 | 90.00 | 90.06 | 90.06 | -1.04% | 1,358 |
| Feb 6, 2026 | 90.02 | 91.20 | 88.68 | 91.01 | 91.01 | -0.26% | 464 |
| Feb 5, 2026 | 91.50 | 93.89 | 90.50 | 91.25 | 91.25 | -0.45% | 2,153 |
| Feb 4, 2026 | 84.30 | 96.90 | 82.69 | 91.66 | 91.66 | 8.99% | 15,637 |
| Feb 3, 2026 | 82.01 | 84.49 | 81.10 | 84.10 | 84.10 | 8.70% | 4,515 |
| Feb 2, 2026 | 80.07 | 83.69 | 75.91 | 77.37 | 77.37 | -3.66% | 2,713 |
| Feb 1, 2026 | 81.80 | 82.25 | 80.11 | 80.31 | 80.31 | -0.34% | 2,150 |
| Jan 30, 2026 | 82.01 | 82.99 | 80.01 | 80.58 | 80.58 | -2.63% | 3,022 |
| Jan 29, 2026 | 83.99 | 84.97 | 81.00 | 82.76 | 82.76 | -0.06% | 604 |
| Jan 28, 2026 | 84.90 | 84.90 | 80.36 | 82.81 | 82.81 | 3.22% | 1,635 |
| Jan 27, 2026 | 81.19 | 84.00 | 80.11 | 80.23 | 80.23 | -1.17% | 946 |
| Jan 23, 2026 | 87.98 | 87.98 | 80.60 | 81.18 | 81.18 | -4.48% | 1,664 |
| Jan 22, 2026 | 86.89 | 86.89 | 83.90 | 84.99 | 84.99 | 1.31% | 388 |
| Jan 21, 2026 | 86.05 | 86.05 | 81.99 | 83.89 | 83.89 | -3.12% | 2,816 |
| Jan 20, 2026 | 88.97 | 89.00 | 85.35 | 86.59 | 86.59 | -2.69% | 1,093 |
| Jan 19, 2026 | 94.00 | 94.00 | 88.20 | 88.98 | 88.98 | -2.50% | 1,546 |
| Jan 16, 2026 | 94.00 | 94.00 | 91.00 | 91.26 | 91.26 | -1.32% | 586 |
| Jan 14, 2026 | 92.00 | 93.99 | 91.10 | 92.48 | 92.48 | -0.08% | 72 |
| Jan 13, 2026 | 92.77 | 94.49 | 91.35 | 92.55 | 92.55 | -0.24% | 2,747 |
| Jan 12, 2026 | 94.00 | 94.00 | 91.00 | 92.77 | 92.77 | -1.43% | 5,576 |
| Jan 9, 2026 | 94.01 | 95.99 | 93.60 | 94.12 | 94.12 | -0.78% | 763 |
| Jan 8, 2026 | 96.39 | 97.28 | 94.15 | 94.86 | 94.86 | -1.68% | 7,213 |
| Jan 7, 2026 | 94.10 | 96.90 | 94.10 | 96.48 | 96.48 | 1.19% | 552 |
| Jan 6, 2026 | 97.00 | 97.00 | 95.10 | 95.35 | 95.35 | -1.90% | 662 |
| Jan 5, 2026 | 97.43 | 97.44 | 95.10 | 97.20 | 97.20 | 0.74% | 577 |
| Jan 2, 2026 | 95.00 | 96.50 | 95.00 | 96.49 | 96.49 | 2.54% | 2,954 |
| Jan 1, 2026 | 96.14 | 96.43 | 93.10 | 94.10 | 94.10 | -2.12% | 765 |
| Dec 31, 2025 | 96.98 | 96.98 | 94.50 | 96.14 | 96.14 | 2.18% | 1,595 |
| Dec 30, 2025 | 95.49 | 95.99 | 93.10 | 94.09 | 94.09 | -0.35% | 2,293 |
| Dec 29, 2025 | 98.25 | 99.97 | 93.10 | 94.42 | 94.42 | -4.19% | 6,223 |
| Dec 26, 2025 | 101.27 | 101.27 | 98.20 | 98.55 | 98.55 | -0.72% | 725 |
| Dec 24, 2025 | 99.00 | 99.86 | 98.01 | 99.26 | 99.26 | -0.63% | 1,048 |
| Dec 23, 2025 | 100.84 | 101.00 | 98.14 | 99.89 | 99.89 | -0.94% | 2,194 |
| Dec 22, 2025 | 102.90 | 102.90 | 99.37 | 100.84 | 100.84 | 0.64% | 440 |
| Dec 19, 2025 | 101.79 | 102.40 | 100.00 | 100.20 | 100.20 | -0.58% | 298 |
| Dec 18, 2025 | 101.00 | 101.79 | 98.30 | 100.78 | 100.78 | -0.59% | 1,175 |
| Dec 17, 2025 | 98.55 | 101.99 | 98.55 | 101.38 | 101.38 | 1.91% | 1,390 |
| Dec 16, 2025 | 101.01 | 102.00 | 98.70 | 99.48 | 99.48 | -1.91% | 3,866 |
| Dec 15, 2025 | 99.00 | 102.50 | 98.61 | 101.42 | 101.42 | 1.41% | 1,005 |
| Dec 12, 2025 | 101.70 | 101.79 | 100.00 | 100.01 | 100.01 | -1.65% | 827 |
| Dec 11, 2025 | 102.92 | 102.92 | 99.13 | 101.69 | 101.69 | 3.05% | 2,000 |
| Dec 10, 2025 | 100.60 | 102.60 | 98.11 | 98.68 | 98.68 | -1.88% | 9,609 |
| Dec 9, 2025 | 102.08 | 102.08 | 100.00 | 100.57 | 100.57 | -1.44% | 1,081 |
| Dec 8, 2025 | 104.83 | 104.83 | 101.15 | 102.04 | 102.04 | -1.41% | 5,681 |
| Dec 5, 2025 | 104.99 | 105.99 | 102.63 | 103.50 | 103.50 | -1.43% | 4,366 |
| Dec 4, 2025 | 106.84 | 106.85 | 104.10 | 105.00 | 105.00 | -1.73% | 608 |
| Dec 3, 2025 | 104.20 | 107.00 | 104.20 | 106.85 | 106.85 | 1.52% | 167 |
| Dec 2, 2025 | 105.55 | 106.07 | 104.23 | 105.25 | 105.25 | -0.69% | 873 |
| Dec 1, 2025 | 107.77 | 107.78 | 104.01 | 105.98 | 105.98 | 0.62% | 1,944 |
| Nov 28, 2025 | 106.01 | 107.01 | 103.05 | 105.33 | 105.33 | -0.51% | 1,386 |
| Nov 27, 2025 | 105.02 | 111.00 | 105.02 | 105.87 | 105.87 | 0.84% | 3,165 |
| Nov 26, 2025 | 105.00 | 106.69 | 104.51 | 104.99 | 104.99 | 0.84% | 619 |
| Nov 25, 2025 | 108.95 | 108.95 | 103.13 | 104.12 | 104.12 | -1.62% | 3,038 |
| Nov 24, 2025 | 104.61 | 108.58 | 104.61 | 105.83 | 105.83 | -0.36% | 1,623 |
| Nov 21, 2025 | 109.89 | 109.89 | 106.06 | 106.21 | 106.21 | -0.75% | 274 |
| Nov 20, 2025 | 110.79 | 110.79 | 106.70 | 107.01 | 107.01 | -0.87% | 671 |
| Nov 19, 2025 | 108.30 | 108.30 | 104.18 | 107.95 | 107.95 | 1.53% | 2,806 |
| Nov 18, 2025 | 108.00 | 108.00 | 106.06 | 106.32 | 106.32 | -2.14% | 1,705 |
| Nov 17, 2025 | 109.50 | 109.50 | 106.01 | 108.65 | 108.65 | 2.69% | 1,342 |
| Nov 14, 2025 | 107.00 | 108.99 | 105.51 | 105.80 | 105.80 | -1.98% | 185 |
| Nov 13, 2025 | 108.59 | 109.50 | 106.11 | 107.94 | 107.94 | -0.61% | 2,436 |
| Nov 12, 2025 | 108.33 | 111.90 | 107.02 | 108.60 | 108.60 | 0.74% | 2,057 |
| Nov 11, 2025 | 113.94 | 114.50 | 106.00 | 107.80 | 107.80 | 1.18% | 5,670 |
| Nov 10, 2025 | 108.87 | 108.87 | 105.21 | 106.54 | 106.54 | -1.35% | 4,572 |
| Nov 7, 2025 | 107.98 | 108.00 | 105.04 | 108.00 | 108.00 | 0.82% | 1,433 |
| Nov 6, 2025 | 108.50 | 108.63 | 105.11 | 107.12 | 107.12 | 1.00% | 3,502 |
| Nov 4, 2025 | 106.70 | 107.99 | 105.51 | 106.06 | 106.06 | -0.57% | 2,608 |
| Nov 3, 2025 | 108.80 | 108.80 | 106.12 | 106.67 | 106.67 | -2.48% | 318 |
| Oct 31, 2025 | 107.70 | 109.97 | 107.22 | 109.38 | 109.38 | 1.57% | 763 |
| Oct 30, 2025 | 110.00 | 110.00 | 107.00 | 107.69 | 107.69 | -2.14% | 1,411 |
| Oct 29, 2025 | 112.00 | 112.00 | 108.00 | 110.04 | 110.04 | 1.70% | 484 |
| Oct 28, 2025 | 111.79 | 111.79 | 108.20 | 108.20 | 108.20 | -1.30% | 530 |
| Oct 27, 2025 | 108.20 | 112.45 | 108.00 | 109.62 | 109.62 | -0.45% | 1,458 |
| Oct 24, 2025 | 113.65 | 113.65 | 108.03 | 110.11 | 110.11 | -0.64% | 2,575 |
| Oct 23, 2025 | 105.99 | 111.00 | 104.15 | 110.82 | 110.82 | 4.88% | 8,605 |
| Oct 21, 2025 | 104.74 | 107.50 | 103.01 | 105.66 | 105.66 | 0.42% | 3,730 |
| Oct 20, 2025 | 105.05 | 108.54 | 103.69 | 105.22 | 105.22 | -0.99% | 7,204 |
| Oct 17, 2025 | 107.85 | 111.07 | 104.50 | 106.27 | 106.27 | -1.46% | 9,143 |
| Oct 16, 2025 | 107.99 | 109.84 | 107.32 | 107.85 | 107.85 | -0.14% | 703 |
| Oct 15, 2025 | 108.51 | 108.51 | 106.18 | 108.00 | 108.00 | -0.36% | 2,386 |
| Oct 14, 2025 | 107.18 | 110.00 | 107.18 | 108.39 | 108.39 | -1.88% | 1,027 |