Welspun Enterprises Limited (NSE:WELENT)
India
· Delayed Price · Currency is INR 448.90
-6.90 (-1.51%)
Mar 9, 2026, 3:29 PM IST
Welspun Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 450.00 | 459.90 | 435.00 | 448.90 | 448.90 | -1.51% | 82,365 |
| Mar 6, 2026 | 454.35 | 463.45 | 454.00 | 455.80 | 455.80 | -1.09% | 223,329 |
| Mar 5, 2026 | 461.90 | 463.80 | 453.90 | 460.80 | 460.80 | 1.52% | 84,098 |
| Mar 4, 2026 | 465.10 | 476.00 | 452.45 | 453.90 | 453.90 | -3.39% | 92,234 |
| Mar 2, 2026 | 462.00 | 480.00 | 462.00 | 469.85 | 469.85 | -3.10% | 92,587 |
| Feb 27, 2026 | 491.15 | 493.70 | 481.20 | 484.90 | 484.90 | -1.40% | 106,434 |
| Feb 26, 2026 | 497.25 | 498.75 | 490.30 | 491.80 | 491.80 | -1.00% | 62,066 |
| Feb 25, 2026 | 498.60 | 502.85 | 492.65 | 496.75 | 496.75 | -0.78% | 84,032 |
| Feb 24, 2026 | 486.00 | 503.90 | 486.00 | 500.65 | 500.65 | 2.03% | 72,857 |
| Feb 23, 2026 | 499.70 | 503.50 | 487.95 | 490.70 | 490.70 | -1.54% | 91,216 |
| Feb 20, 2026 | 497.65 | 502.50 | 491.60 | 498.40 | 498.40 | 0.15% | 99,122 |
| Feb 19, 2026 | 502.90 | 503.85 | 496.00 | 497.65 | 497.65 | -0.70% | 103,148 |
| Feb 18, 2026 | 495.35 | 508.05 | 495.35 | 501.15 | 501.15 | 0.19% | 63,449 |
| Feb 17, 2026 | 493.45 | 510.50 | 493.45 | 500.20 | 500.20 | -0.03% | 138,247 |
| Feb 16, 2026 | 492.35 | 502.40 | 487.85 | 500.35 | 500.35 | 1.04% | 63,787 |
| Feb 13, 2026 | 501.10 | 503.15 | 493.90 | 495.20 | 495.20 | -1.97% | 60,890 |
| Feb 12, 2026 | 502.00 | 507.70 | 502.00 | 505.15 | 505.15 | -0.45% | 96,532 |
| Feb 11, 2026 | 517.00 | 517.00 | 501.15 | 507.45 | 507.45 | -1.70% | 294,551 |
| Feb 10, 2026 | 510.50 | 522.60 | 510.00 | 516.20 | 516.20 | 1.12% | 427,100 |
| Feb 9, 2026 | 503.00 | 513.00 | 495.10 | 510.50 | 510.50 | 1.55% | 235,889 |
| Feb 6, 2026 | 470.55 | 506.70 | 470.55 | 502.70 | 502.70 | 6.83% | 427,282 |
| Feb 5, 2026 | 461.90 | 480.90 | 456.00 | 470.55 | 470.55 | -0.78% | 266,262 |
| Feb 4, 2026 | 469.90 | 489.00 | 466.50 | 474.25 | 474.25 | 1.28% | 173,986 |
| Feb 3, 2026 | 500.00 | 500.00 | 466.10 | 468.25 | 468.25 | 0.53% | 327,616 |
| Feb 2, 2026 | 456.20 | 469.20 | 454.50 | 465.80 | 465.80 | 0.96% | 72,459 |
| Feb 1, 2026 | 471.55 | 477.65 | 452.10 | 461.35 | 461.35 | -2.16% | 45,275 |
| Jan 30, 2026 | 465.10 | 475.50 | 457.20 | 471.55 | 471.55 | 0.42% | 133,524 |
| Jan 29, 2026 | 475.00 | 480.70 | 467.35 | 469.60 | 469.60 | -1.37% | 56,334 |
| Jan 28, 2026 | 468.10 | 482.00 | 462.00 | 476.10 | 476.10 | 2.78% | 74,401 |
| Jan 27, 2026 | 465.00 | 470.95 | 455.15 | 463.20 | 463.20 | -0.83% | 99,753 |
| Jan 23, 2026 | 490.05 | 493.05 | 464.00 | 467.10 | 467.10 | -5.15% | 87,158 |
| Jan 22, 2026 | 471.00 | 498.90 | 467.20 | 492.45 | 492.45 | 5.49% | 146,282 |
| Jan 21, 2026 | 481.00 | 484.15 | 464.10 | 466.80 | 466.80 | -4.04% | 138,424 |
| Jan 20, 2026 | 500.00 | 508.80 | 475.00 | 486.45 | 486.45 | -2.54% | 526,320 |
| Jan 19, 2026 | 448.00 | 509.00 | 445.55 | 499.15 | 499.15 | 10.31% | 778,978 |
| Jan 16, 2026 | 452.40 | 466.25 | 450.00 | 452.50 | 452.50 | -0.97% | 104,055 |
| Jan 14, 2026 | 452.65 | 464.25 | 447.90 | 456.95 | 456.95 | 0.84% | 78,940 |
| Jan 13, 2026 | 460.75 | 465.00 | 450.00 | 453.15 | 453.15 | -0.67% | 56,398 |
| Jan 12, 2026 | 467.55 | 468.00 | 450.00 | 456.20 | 456.20 | -3.03% | 138,937 |
| Jan 9, 2026 | 486.25 | 489.95 | 469.00 | 470.45 | 470.45 | -3.95% | 143,882 |
| Jan 8, 2026 | 499.00 | 500.00 | 487.15 | 489.80 | 489.80 | -1.68% | 83,093 |
| Jan 7, 2026 | 499.25 | 500.65 | 495.55 | 498.15 | 498.15 | -0.48% | 33,823 |
| Jan 6, 2026 | 505.60 | 506.80 | 496.80 | 500.55 | 500.55 | -0.63% | 68,034 |
| Jan 5, 2026 | 511.45 | 512.45 | 501.85 | 503.70 | 503.70 | -1.23% | 77,641 |
| Jan 2, 2026 | 513.00 | 513.00 | 508.05 | 509.95 | 509.95 | -0.87% | 37,816 |
| Jan 1, 2026 | 515.85 | 521.00 | 509.85 | 514.45 | 514.45 | -1.09% | 48,847 |
| Dec 31, 2025 | 496.95 | 524.30 | 496.95 | 520.10 | 520.10 | 3.93% | 227,669 |
| Dec 30, 2025 | 506.10 | 506.10 | 496.25 | 500.45 | 500.45 | -0.85% | 84,622 |
| Dec 29, 2025 | 506.00 | 511.50 | 499.30 | 504.75 | 504.75 | -0.21% | 58,580 |
| Dec 26, 2025 | 515.20 | 518.15 | 495.90 | 505.80 | 505.80 | -2.03% | 81,877 |
| Dec 24, 2025 | 513.00 | 520.75 | 513.00 | 516.30 | 516.30 | -0.03% | 37,796 |
| Dec 23, 2025 | 518.65 | 522.00 | 515.00 | 516.45 | 516.45 | -1.30% | 59,111 |
| Dec 22, 2025 | 510.00 | 525.00 | 510.00 | 523.25 | 523.25 | 2.44% | 117,939 |
| Dec 19, 2025 | 500.65 | 514.00 | 500.65 | 510.80 | 510.80 | 2.13% | 40,793 |
| Dec 18, 2025 | 504.05 | 506.45 | 497.00 | 500.15 | 500.15 | -1.19% | 81,094 |
| Dec 17, 2025 | 509.00 | 510.15 | 504.00 | 506.15 | 506.15 | -0.70% | 64,259 |
| Dec 16, 2025 | 507.50 | 513.80 | 506.20 | 509.70 | 509.70 | -0.03% | 59,431 |
| Dec 15, 2025 | 513.55 | 518.80 | 504.00 | 509.85 | 509.85 | -0.87% | 150,056 |
| Dec 12, 2025 | 509.10 | 515.55 | 507.55 | 514.35 | 514.35 | 1.03% | 46,660 |
| Dec 11, 2025 | 511.00 | 512.30 | 507.00 | 509.10 | 509.10 | -1.01% | 30,994 |
| Dec 10, 2025 | 516.00 | 519.00 | 510.00 | 514.30 | 514.30 | -0.10% | 73,246 |
| Dec 9, 2025 | 516.60 | 519.80 | 504.20 | 514.80 | 514.80 | -0.35% | 387,471 |
| Dec 8, 2025 | 520.45 | 525.00 | 501.50 | 516.60 | 516.60 | -0.74% | 1,121,039 |
| Dec 5, 2025 | 514.50 | 529.50 | 507.50 | 520.45 | 520.45 | 0.80% | 139,525 |
| Dec 4, 2025 | 523.65 | 523.65 | 513.20 | 516.30 | 516.30 | -0.69% | 60,782 |
| Dec 3, 2025 | 523.90 | 525.30 | 513.05 | 519.90 | 519.90 | -0.73% | 76,243 |
| Dec 2, 2025 | 516.45 | 529.75 | 512.00 | 523.70 | 523.70 | 1.63% | 145,061 |
| Dec 1, 2025 | 528.85 | 528.85 | 513.45 | 515.30 | 515.30 | -1.99% | 78,575 |
| Nov 28, 2025 | 531.70 | 533.10 | 524.00 | 525.75 | 525.75 | -1.12% | 72,794 |
| Nov 27, 2025 | 537.50 | 539.70 | 526.05 | 531.70 | 531.70 | -0.49% | 113,060 |
| Nov 26, 2025 | 535.30 | 541.00 | 531.10 | 534.30 | 534.30 | 0.07% | 194,755 |
| Nov 25, 2025 | 532.00 | 540.60 | 529.90 | 533.90 | 533.90 | 0.35% | 57,400 |
| Nov 24, 2025 | 530.60 | 534.80 | 521.00 | 532.05 | 532.05 | 0.10% | 94,132 |
| Nov 21, 2025 | 535.00 | 539.80 | 530.00 | 531.50 | 531.50 | -1.00% | 95,099 |
| Nov 20, 2025 | 537.95 | 542.95 | 536.50 | 536.85 | 536.85 | 0.18% | 69,739 |
| Nov 19, 2025 | 547.00 | 547.00 | 530.30 | 535.90 | 535.90 | -1.16% | 176,152 |
| Nov 18, 2025 | 557.90 | 558.80 | 540.15 | 542.20 | 542.20 | -2.39% | 181,846 |
| Nov 17, 2025 | 558.95 | 567.30 | 555.00 | 555.50 | 555.50 | -0.35% | 162,467 |
| Nov 14, 2025 | 555.00 | 568.00 | 550.75 | 557.45 | 557.45 | 0.80% | 104,036 |
| Nov 13, 2025 | 560.00 | 564.20 | 550.40 | 553.05 | 553.05 | -1.39% | 230,538 |
| Nov 12, 2025 | 562.35 | 568.00 | 555.40 | 560.85 | 560.85 | -0.28% | 331,732 |
| Nov 11, 2025 | 553.00 | 567.85 | 545.90 | 562.40 | 562.40 | 2.07% | 371,735 |
| Nov 10, 2025 | 555.65 | 556.30 | 542.00 | 551.00 | 551.00 | 0.15% | 161,232 |
| Nov 7, 2025 | 558.10 | 562.80 | 542.60 | 550.20 | 550.20 | 0.39% | 355,135 |
| Nov 6, 2025 | 564.05 | 567.35 | 542.95 | 548.05 | 548.05 | -2.84% | 205,947 |
| Nov 4, 2025 | 563.30 | 572.25 | 562.00 | 564.05 | 564.05 | 0.14% | 90,498 |
| Nov 3, 2025 | 560.55 | 575.95 | 560.55 | 563.25 | 563.25 | 0.48% | 145,479 |
| Oct 31, 2025 | 554.80 | 578.70 | 554.80 | 560.55 | 560.55 | 1.04% | 344,196 |
| Oct 30, 2025 | 560.00 | 565.25 | 552.15 | 554.80 | 554.80 | -1.46% | 200,198 |
| Oct 29, 2025 | 570.90 | 579.70 | 561.40 | 563.00 | 563.00 | -1.28% | 293,539 |
| Oct 28, 2025 | 562.50 | 580.00 | 556.60 | 570.30 | 570.30 | 2.02% | 420,296 |
| Oct 27, 2025 | 547.90 | 565.60 | 545.15 | 559.00 | 559.00 | 2.36% | 214,986 |
| Oct 24, 2025 | 540.10 | 550.80 | 537.50 | 546.10 | 546.10 | 0.46% | 117,562 |
| Oct 23, 2025 | 552.00 | 553.55 | 541.00 | 543.60 | 543.60 | -1.69% | 137,057 |
| Oct 21, 2025 | 552.20 | 558.00 | 549.60 | 552.95 | 552.95 | 0.30% | 52,159 |
| Oct 20, 2025 | 545.75 | 557.45 | 541.35 | 551.30 | 551.30 | 1.07% | 164,003 |
| Oct 17, 2025 | 543.10 | 550.00 | 535.40 | 545.45 | 545.45 | 0.36% | 190,678 |
| Oct 16, 2025 | 563.00 | 570.00 | 540.00 | 543.50 | 543.50 | -3.44% | 247,262 |
| Oct 15, 2025 | 531.10 | 578.30 | 528.75 | 562.85 | 562.85 | 6.67% | 1,994,320 |
| Oct 14, 2025 | 535.00 | 551.75 | 509.95 | 527.65 | 527.65 | -0.71% | 529,430 |