Welspun Investments and Commercials Limited (NSE:WELINV)
India
· Delayed Price · Currency is INR 1,259.10
-6.90 (-0.55%)
Mar 9, 2026, 3:29 PM IST
NSE:WELINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,300.00 | 1,300.00 | 1,230.00 | 1,259.10 | 1,259.10 | -0.55% | 517 |
| Mar 6, 2026 | 1,324.40 | 1,324.40 | 1,251.00 | 1,266.00 | 1,266.00 | -2.72% | 499 |
| Mar 5, 2026 | 1,232.50 | 1,329.00 | 1,232.50 | 1,301.40 | 1,301.40 | 5.07% | 219 |
| Mar 4, 2026 | 1,350.00 | 1,351.00 | 1,231.00 | 1,238.60 | 1,238.60 | -2.33% | 320 |
| Mar 2, 2026 | 1,274.70 | 1,277.40 | 1,224.40 | 1,268.20 | 1,268.20 | -1.03% | 869 |
| Feb 27, 2026 | 1,250.00 | 1,289.90 | 1,250.00 | 1,281.40 | 1,281.40 | 1.98% | 148 |
| Feb 26, 2026 | 1,289.30 | 1,289.30 | 1,240.50 | 1,256.50 | 1,256.50 | 1.23% | 88 |
| Feb 25, 2026 | 1,220.00 | 1,266.00 | 1,220.00 | 1,241.20 | 1,241.20 | -2.27% | 3,100 |
| Feb 24, 2026 | 1,292.30 | 1,316.30 | 1,261.40 | 1,270.00 | 1,270.00 | 0.24% | 371 |
| Feb 23, 2026 | 1,253.70 | 1,309.40 | 1,253.70 | 1,266.90 | 1,266.90 | -1.82% | 427 |
| Feb 20, 2026 | 1,262.00 | 1,332.00 | 1,203.50 | 1,290.40 | 1,290.40 | -0.12% | 1,312 |
| Feb 19, 2026 | 1,296.60 | 1,345.00 | 1,270.00 | 1,292.00 | 1,292.00 | -0.71% | 457 |
| Feb 18, 2026 | 1,285.00 | 1,359.00 | 1,285.00 | 1,301.20 | 1,301.20 | -3.39% | 481 |
| Feb 17, 2026 | 1,286.00 | 1,367.50 | 1,286.00 | 1,346.80 | 1,346.80 | 4.81% | 579 |
| Feb 16, 2026 | 1,311.80 | 1,375.00 | 1,276.00 | 1,285.00 | 1,285.00 | -1.77% | 1,540 |
| Feb 13, 2026 | 1,326.40 | 1,326.40 | 1,280.40 | 1,308.10 | 1,308.10 | -1.38% | 112 |
| Feb 12, 2026 | 1,344.00 | 1,344.00 | 1,271.90 | 1,326.40 | 1,326.40 | -1.36% | 582 |
| Feb 11, 2026 | 1,356.30 | 1,375.00 | 1,320.20 | 1,344.70 | 1,344.70 | -0.65% | 354 |
| Feb 10, 2026 | 1,388.00 | 1,388.00 | 1,330.40 | 1,353.50 | 1,353.50 | 2.27% | 961 |
| Feb 9, 2026 | 1,280.00 | 1,350.00 | 1,260.40 | 1,323.40 | 1,323.40 | 1.91% | 3,889 |
| Feb 6, 2026 | 1,269.40 | 1,315.10 | 1,250.40 | 1,298.60 | 1,298.60 | 1.91% | 928 |
| Feb 5, 2026 | 1,255.10 | 1,299.80 | 1,250.00 | 1,274.20 | 1,274.20 | -2.03% | 262 |
| Feb 4, 2026 | 1,278.40 | 1,348.00 | 1,225.50 | 1,300.60 | 1,300.60 | 2.24% | 6,038 |
| Feb 3, 2026 | 1,241.10 | 1,300.00 | 1,224.00 | 1,272.10 | 1,272.10 | 4.51% | 744 |
| Feb 2, 2026 | 1,230.50 | 1,240.40 | 1,200.00 | 1,217.20 | 1,217.20 | -0.39% | 257 |
| Feb 1, 2026 | 1,250.00 | 1,270.00 | 1,220.60 | 1,222.00 | 1,222.00 | -1.18% | 172 |
| Jan 30, 2026 | 1,268.10 | 1,278.00 | 1,232.40 | 1,236.60 | 1,236.60 | -2.48% | 105 |
| Jan 29, 2026 | 1,180.40 | 1,299.90 | 1,180.40 | 1,268.10 | 1,268.10 | 1.31% | 1,448 |
| Jan 28, 2026 | 1,249.80 | 1,262.00 | 1,201.00 | 1,251.70 | 1,251.70 | 4.19% | 523 |
| Jan 27, 2026 | 1,205.00 | 1,222.00 | 1,180.50 | 1,201.40 | 1,201.40 | -1.14% | 534 |
| Jan 23, 2026 | 1,220.20 | 1,259.40 | 1,200.00 | 1,215.20 | 1,215.20 | -2.13% | 280 |
| Jan 22, 2026 | 1,180.10 | 1,277.90 | 1,168.00 | 1,241.60 | 1,241.60 | 3.40% | 909 |
| Jan 21, 2026 | 1,202.40 | 1,247.60 | 1,185.20 | 1,200.80 | 1,200.80 | -1.17% | 1,160 |
| Jan 20, 2026 | 1,269.00 | 1,311.00 | 1,174.40 | 1,215.00 | 1,215.00 | -3.91% | 610 |
| Jan 19, 2026 | 1,241.30 | 1,286.10 | 1,240.00 | 1,264.50 | 1,264.50 | 1.34% | 419 |
| Jan 16, 2026 | 1,238.10 | 1,274.90 | 1,232.00 | 1,247.80 | 1,247.80 | 0.24% | 400 |
| Jan 14, 2026 | 1,298.60 | 1,298.60 | 1,227.00 | 1,244.80 | 1,244.80 | -3.14% | 943 |
| Jan 13, 2026 | 1,284.60 | 1,303.00 | 1,273.40 | 1,285.10 | 1,285.10 | 0.09% | 167 |
| Jan 12, 2026 | 1,268.40 | 1,288.00 | 1,232.10 | 1,284.00 | 1,284.00 | 1.86% | 506 |
| Jan 9, 2026 | 1,255.70 | 1,310.30 | 1,200.10 | 1,260.50 | 1,260.50 | 0.39% | 1,820 |
| Jan 8, 2026 | 1,256.30 | 1,269.00 | 1,250.00 | 1,255.60 | 1,255.60 | -0.35% | 280 |
| Jan 7, 2026 | 1,253.40 | 1,275.40 | 1,230.60 | 1,260.00 | 1,260.00 | 0.66% | 969 |
| Jan 6, 2026 | 1,292.20 | 1,292.20 | 1,241.00 | 1,251.80 | 1,251.80 | -1.93% | 755 |
| Jan 5, 2026 | 1,373.10 | 1,373.10 | 1,255.50 | 1,276.40 | 1,276.40 | -2.54% | 1,761 |
| Jan 2, 2026 | 1,368.70 | 1,368.70 | 1,305.00 | 1,309.70 | 1,309.70 | -2.46% | 1,784 |
| Jan 1, 2026 | 1,396.00 | 1,396.00 | 1,315.00 | 1,342.80 | 1,342.80 | -1.51% | 1,572 |
| Dec 31, 2025 | 1,332.00 | 1,376.60 | 1,332.00 | 1,363.40 | 1,363.40 | 0.58% | 649 |
| Dec 30, 2025 | 1,345.20 | 1,375.00 | 1,330.10 | 1,355.60 | 1,355.60 | -0.36% | 581 |
| Dec 29, 2025 | 1,345.70 | 1,376.90 | 1,330.20 | 1,360.50 | 1,360.50 | 1.09% | 4,046 |
| Dec 26, 2025 | 1,343.00 | 1,400.00 | 1,330.00 | 1,345.80 | 1,345.80 | 0.25% | 2,646 |
| Dec 24, 2025 | 1,333.00 | 1,419.80 | 1,330.00 | 1,342.50 | 1,342.50 | -0.66% | 1,846 |
| Dec 23, 2025 | 1,380.00 | 1,390.40 | 1,330.10 | 1,351.40 | 1,351.40 | -1.42% | 1,390 |
| Dec 22, 2025 | 1,385.00 | 1,437.00 | 1,352.10 | 1,370.90 | 1,370.90 | 0.52% | 3,213 |
| Dec 19, 2025 | 1,405.50 | 1,435.00 | 1,340.10 | 1,363.80 | 1,363.80 | -1.51% | 4,394 |
| Dec 18, 2025 | 1,338.20 | 1,420.00 | 1,338.20 | 1,384.70 | 1,384.70 | -0.99% | 7,164 |
| Dec 17, 2025 | 1,460.10 | 1,460.10 | 1,350.00 | 1,398.50 | 1,398.50 | -5.17% | 26,075 |
| Dec 16, 2025 | 1,325.90 | 1,549.00 | 1,322.20 | 1,474.80 | 1,474.80 | 11.46% | 147,419 |
| Dec 15, 2025 | 1,452.00 | 1,452.00 | 1,291.10 | 1,323.20 | 1,323.20 | -7.71% | 6,062 |
| Dec 12, 2025 | 1,445.80 | 1,475.00 | 1,420.10 | 1,433.70 | 1,433.70 | 0.22% | 4,571 |
| Dec 11, 2025 | 1,315.00 | 1,470.00 | 1,232.70 | 1,430.50 | 1,430.50 | 10.90% | 38,074 |
| Dec 10, 2025 | 1,315.00 | 1,355.90 | 1,270.00 | 1,289.90 | 1,289.90 | -1.34% | 934 |
| Dec 9, 2025 | 1,340.00 | 1,385.90 | 1,282.00 | 1,307.40 | 1,307.40 | -2.15% | 1,988 |
| Dec 8, 2025 | 1,295.30 | 1,399.70 | 1,291.30 | 1,336.10 | 1,336.10 | 3.17% | 3,289 |
| Dec 5, 2025 | 1,310.60 | 1,319.60 | 1,291.00 | 1,295.10 | 1,295.10 | -0.92% | 285 |
| Dec 4, 2025 | 1,297.70 | 1,324.10 | 1,297.70 | 1,307.10 | 1,307.10 | 0.35% | 667 |
| Dec 3, 2025 | 1,322.00 | 1,330.00 | 1,271.00 | 1,302.60 | 1,302.60 | -2.42% | 1,007 |
| Dec 2, 2025 | 1,479.90 | 1,479.90 | 1,315.00 | 1,334.90 | 1,334.90 | -6.13% | 12,844 |
| Dec 1, 2025 | 1,185.10 | 1,422.10 | 1,180.00 | 1,422.10 | 1,422.10 | 20.00% | 46,606 |
| Nov 28, 2025 | 1,210.40 | 1,219.40 | 1,171.20 | 1,185.10 | 1,185.10 | -1.83% | 905 |
| Nov 27, 2025 | 1,235.90 | 1,235.90 | 1,176.00 | 1,207.20 | 1,207.20 | -1.59% | 697 |
| Nov 26, 2025 | 1,275.00 | 1,275.00 | 1,212.00 | 1,226.70 | 1,226.70 | 0.58% | 1,516 |
| Nov 25, 2025 | 1,315.00 | 1,315.00 | 1,203.30 | 1,219.60 | 1,219.60 | -2.91% | 2,671 |
| Nov 24, 2025 | 1,200.00 | 1,319.00 | 1,200.00 | 1,256.20 | 1,256.20 | 2.56% | 5,146 |
| Nov 21, 2025 | 1,287.50 | 1,305.00 | 1,208.00 | 1,224.90 | 1,224.90 | -5.15% | 3,477 |
| Nov 20, 2025 | 1,152.30 | 1,350.00 | 1,152.30 | 1,291.40 | 1,291.40 | 11.74% | 5,047 |
| Nov 19, 2025 | 1,220.00 | 1,220.00 | 1,140.00 | 1,155.70 | 1,155.70 | -4.62% | 1,500 |
| Nov 18, 2025 | 1,298.90 | 1,298.90 | 1,176.50 | 1,211.70 | 1,211.70 | 5.91% | 10,297 |
| Nov 17, 2025 | 1,157.00 | 1,190.00 | 1,124.10 | 1,144.10 | 1,144.10 | -1.20% | 1,250 |
| Nov 14, 2025 | 1,090.10 | 1,178.00 | 1,090.10 | 1,158.00 | 1,158.00 | 2.01% | 144 |
| Nov 13, 2025 | 1,150.00 | 1,180.00 | 1,135.00 | 1,135.20 | 1,135.20 | -1.29% | 395 |
| Nov 12, 2025 | 1,110.00 | 1,164.90 | 1,110.00 | 1,150.00 | 1,150.00 | 3.63% | 1,420 |
| Nov 11, 2025 | 1,149.10 | 1,149.40 | 1,100.00 | 1,109.70 | 1,109.70 | -3.45% | 157 |
| Nov 10, 2025 | 1,166.90 | 1,166.90 | 1,111.50 | 1,149.40 | 1,149.40 | -1.74% | 198 |
| Nov 7, 2025 | 1,107.00 | 1,169.90 | 1,065.50 | 1,169.80 | 1,169.80 | 4.31% | 682 |
| Nov 6, 2025 | 1,220.00 | 1,220.00 | 1,107.30 | 1,121.50 | 1,121.50 | -3.67% | 273 |
| Nov 4, 2025 | 1,146.70 | 1,185.00 | 1,103.50 | 1,164.20 | 1,164.20 | 1.53% | 678 |
| Nov 3, 2025 | 1,155.00 | 1,165.00 | 1,097.30 | 1,146.70 | 1,146.70 | -12.50% | 1,635 |
| Oct 28, 2025 | 1,352.70 | 1,374.80 | 1,263.50 | 1,310.50 | 1,310.50 | -3.12% | 3,460 |
| Oct 27, 2025 | 1,224.00 | 1,424.00 | 1,201.00 | 1,352.70 | 1,352.70 | 13.36% | 27,195 |
| Oct 24, 2025 | 1,173.00 | 1,219.90 | 1,160.00 | 1,193.30 | 1,193.30 | 1.75% | 337 |
| Oct 23, 2025 | 1,278.90 | 1,278.90 | 1,171.00 | 1,172.80 | 1,172.80 | -3.82% | 909 |
| Oct 21, 2025 | 1,190.00 | 1,224.00 | 1,181.00 | 1,219.40 | 1,219.40 | 4.50% | 547 |
| Oct 20, 2025 | 1,150.00 | 1,178.90 | 1,101.00 | 1,166.90 | 1,166.90 | 2.66% | 1,212 |
| Oct 17, 2025 | 1,099.90 | 1,148.00 | 1,099.90 | 1,136.70 | 1,136.70 | 3.35% | 237 |
| Oct 16, 2025 | 1,124.90 | 1,124.90 | 1,030.00 | 1,099.90 | 1,099.90 | 2.20% | 75 |
| Oct 15, 2025 | 1,041.00 | 1,076.20 | 1,041.00 | 1,076.20 | 1,076.20 | - | 174 |
| Oct 14, 2025 | 1,040.10 | 1,144.50 | 1,040.10 | 1,076.20 | 1,076.20 | -1.45% | 214 |
| Oct 13, 2025 | 1,141.90 | 1,141.90 | 1,087.60 | 1,092.00 | 1,092.00 | 0.40% | 54 |
| Oct 10, 2025 | 1,066.30 | 1,087.60 | 1,066.30 | 1,087.60 | 1,087.60 | 2.00% | 98 |
| Oct 9, 2025 | 1,066.40 | 1,066.40 | 1,066.00 | 1,066.30 | 1,066.30 | 1.99% | 483 |