Welspun Enterprises Limited (NSE:WELENT)
India
· Delayed Price · Currency is INR 530.10
+12.55 (2.42%)
Apr 29, 2026, 2:05 PM IST
Welspun Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 523.35 | 532.00 | 516.15 | 517.55 | 517.55 | -1.11% | 226,698 |
| Apr 27, 2026 | 501.00 | 530.30 | 499.65 | 523.35 | 523.35 | 3.56% | 1,086,045 |
| Apr 24, 2026 | 511.05 | 511.05 | 498.10 | 505.35 | 505.35 | -0.68% | 157,987 |
| Apr 23, 2026 | 505.10 | 523.30 | 505.00 | 508.80 | 508.80 | -0.33% | 415,100 |
| Apr 22, 2026 | 490.80 | 521.15 | 484.65 | 510.50 | 510.50 | 4.51% | 561,373 |
| Apr 21, 2026 | 484.00 | 493.70 | 478.55 | 488.45 | 488.45 | 1.34% | 98,084 |
| Apr 20, 2026 | 488.00 | 493.40 | 471.20 | 482.00 | 482.00 | -0.37% | 170,335 |
| Apr 17, 2026 | 469.60 | 486.40 | 465.75 | 483.80 | 483.80 | 3.82% | 242,937 |
| Apr 16, 2026 | 451.00 | 469.70 | 451.00 | 466.00 | 466.00 | 3.83% | 270,597 |
| Apr 15, 2026 | 444.00 | 463.00 | 442.30 | 448.80 | 448.80 | 2.77% | 274,130 |
| Apr 13, 2026 | 435.10 | 441.00 | 433.25 | 436.70 | 436.70 | -1.36% | 105,853 |
| Apr 10, 2026 | 434.00 | 456.00 | 434.00 | 442.70 | 442.70 | 2.24% | 218,717 |
| Apr 9, 2026 | 444.05 | 450.75 | 432.00 | 433.00 | 433.00 | -3.33% | 100,616 |
| Apr 8, 2026 | 447.00 | 456.00 | 438.25 | 447.90 | 447.90 | 1.98% | 456,571 |
| Apr 7, 2026 | 436.00 | 444.00 | 436.00 | 439.20 | 439.20 | -0.84% | 34,806 |
| Apr 6, 2026 | 438.50 | 445.00 | 431.00 | 442.90 | 442.90 | 0.96% | 32,860 |
| Apr 2, 2026 | 431.90 | 441.90 | 427.40 | 438.70 | 438.70 | -0.05% | 37,162 |
| Apr 1, 2026 | 425.50 | 441.45 | 425.50 | 438.90 | 438.90 | 5.57% | 57,096 |
| Mar 30, 2026 | 431.75 | 432.45 | 412.00 | 415.75 | 415.75 | -3.31% | 174,393 |
| Mar 27, 2026 | 444.30 | 445.00 | 423.00 | 430.00 | 430.00 | -3.71% | 191,803 |
| Mar 25, 2026 | 445.00 | 459.00 | 441.30 | 446.55 | 446.55 | 0.52% | 181,967 |
| Mar 24, 2026 | 440.00 | 449.95 | 434.35 | 444.25 | 444.25 | 2.61% | 137,703 |
| Mar 23, 2026 | 450.05 | 453.40 | 423.95 | 432.95 | 432.95 | -6.36% | 222,718 |
| Mar 20, 2026 | 464.40 | 469.90 | 456.30 | 462.35 | 462.35 | 0.89% | 67,600 |
| Mar 19, 2026 | 460.10 | 471.80 | 455.50 | 458.25 | 458.25 | -1.82% | 97,003 |
| Mar 18, 2026 | 465.10 | 476.10 | 465.00 | 466.75 | 466.75 | 0.35% | 73,093 |
| Mar 17, 2026 | 467.50 | 467.50 | 459.00 | 465.10 | 465.10 | 0.87% | 53,567 |
| Mar 16, 2026 | 466.95 | 467.90 | 451.20 | 461.10 | 461.10 | -2.28% | 87,116 |
| Mar 13, 2026 | 470.00 | 472.65 | 462.30 | 471.85 | 471.85 | 0.17% | 115,243 |
| Mar 12, 2026 | 477.85 | 478.90 | 452.05 | 471.05 | 471.05 | -2.02% | 101,591 |
| Mar 11, 2026 | 468.70 | 487.00 | 467.85 | 480.75 | 480.75 | 4.21% | 158,584 |
| Mar 10, 2026 | 457.40 | 467.50 | 450.65 | 461.35 | 461.35 | 2.77% | 110,395 |
| 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 |