Weizmann Limited (NSE:WEIZMANIND)
India
· Delayed Price · Currency is INR 83.27
-0.76 (-0.90%)
Apr 29, 2026, 3:28 PM IST
Weizmann Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 83.99 | 83.99 | 82.10 | 83.27 | 83.27 | -0.90% | 725 |
| Apr 28, 2026 | 83.00 | 85.79 | 82.50 | 84.03 | 84.03 | 0.76% | 1,648 |
| Apr 27, 2026 | 82.61 | 84.94 | 82.61 | 83.40 | 83.40 | 1.26% | 1,935 |
| Apr 24, 2026 | 84.71 | 84.72 | 82.00 | 82.36 | 82.36 | -0.77% | 1,073 |
| Apr 23, 2026 | 80.16 | 84.70 | 80.16 | 83.00 | 83.00 | 0.01% | 967 |
| Apr 22, 2026 | 85.39 | 85.39 | 82.53 | 82.99 | 82.99 | 0.63% | 1,906 |
| Apr 21, 2026 | 80.15 | 86.30 | 80.15 | 82.47 | 82.47 | 0.73% | 5,234 |
| Apr 20, 2026 | 83.30 | 86.81 | 81.15 | 81.87 | 81.87 | -2.52% | 3,140 |
| Apr 17, 2026 | 83.60 | 87.39 | 82.31 | 83.99 | 83.99 | 0.07% | 4,759 |
| Apr 16, 2026 | 84.97 | 84.97 | 82.22 | 83.93 | 83.93 | 0.96% | 3,610 |
| Apr 15, 2026 | 84.50 | 84.50 | 82.00 | 83.13 | 83.13 | 3.78% | 3,761 |
| Apr 13, 2026 | 80.49 | 81.57 | 80.10 | 80.10 | 80.10 | -1.81% | 2,489 |
| Apr 10, 2026 | 81.96 | 82.96 | 81.34 | 81.58 | 81.58 | 0.94% | 106 |
| Apr 9, 2026 | 81.25 | 83.35 | 78.75 | 80.82 | 80.82 | -0.57% | 13,308 |
| Apr 8, 2026 | 79.25 | 83.70 | 75.00 | 81.28 | 81.28 | 11.34% | 7,792 |
| Apr 7, 2026 | 74.96 | 74.97 | 71.01 | 73.00 | 73.00 | 1.39% | 1,290 |
| Apr 6, 2026 | 69.00 | 73.78 | 69.00 | 72.00 | 72.00 | 1.02% | 2,388 |
| Apr 2, 2026 | 68.46 | 74.00 | 67.76 | 71.27 | 71.27 | 3.29% | 7,075 |
| Apr 1, 2026 | 69.90 | 69.90 | 66.61 | 69.00 | 69.00 | 3.76% | 2,263 |
| Mar 30, 2026 | 69.21 | 70.30 | 65.21 | 66.50 | 66.50 | -6.31% | 11,176 |
| Mar 27, 2026 | 75.01 | 75.01 | 68.00 | 70.98 | 70.98 | -3.09% | 18,086 |
| Mar 25, 2026 | 75.01 | 79.89 | 71.00 | 73.24 | 73.24 | 0.92% | 16,318 |
| Mar 24, 2026 | 77.90 | 77.90 | 71.00 | 72.57 | 72.57 | 0.26% | 3,140 |
| Mar 23, 2026 | 75.01 | 75.19 | 70.36 | 72.38 | 72.38 | -4.69% | 11,269 |
| Mar 20, 2026 | 76.01 | 77.95 | 75.85 | 75.94 | 75.94 | -0.22% | 2,184 |
| Mar 19, 2026 | 79.98 | 79.98 | 73.75 | 76.11 | 76.11 | -4.91% | 7,116 |
| Mar 18, 2026 | 78.01 | 81.99 | 78.01 | 80.04 | 80.04 | 1.57% | 1,391 |
| Mar 17, 2026 | 81.39 | 81.39 | 78.70 | 78.80 | 78.80 | -0.58% | 1,363 |
| Mar 16, 2026 | 82.89 | 82.89 | 78.70 | 79.26 | 79.26 | -0.55% | 1,374 |
| Mar 13, 2026 | 81.00 | 82.00 | 78.61 | 79.70 | 79.70 | -0.40% | 362 |
| Mar 12, 2026 | 81.49 | 82.98 | 80.01 | 80.02 | 80.02 | -1.92% | 585 |
| Mar 11, 2026 | 82.74 | 82.74 | 79.00 | 81.59 | 81.59 | 0.84% | 2,585 |
| Mar 10, 2026 | 78.40 | 83.00 | 78.40 | 80.91 | 80.91 | 0.52% | 945 |
| Mar 9, 2026 | 81.00 | 81.99 | 79.60 | 80.49 | 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 |