Welspun Living Limited (NSE:WELSPUNLIV)
India
· Delayed Price · Currency is INR 116.07
+0.27 (0.23%)
Mar 10, 2026, 1:50 PM IST
Welspun Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 117.45 | 118.60 | 116.81 | 117.79 | - | 1.72% | 490,463 |
| Mar 9, 2026 | 116.15 | 117.93 | 114.50 | 115.80 | 115.80 | -3.79% | 1,492,444 |
| Mar 6, 2026 | 120.11 | 122.58 | 119.36 | 120.36 | 120.36 | 0.05% | 1,028,106 |
| Mar 5, 2026 | 119.50 | 122.19 | 116.61 | 120.30 | 120.30 | 0.70% | 2,034,717 |
| Mar 4, 2026 | 121.80 | 122.40 | 118.60 | 119.46 | 119.46 | -3.95% | 1,603,468 |
| Mar 2, 2026 | 120.27 | 126.38 | 119.39 | 124.37 | 124.37 | -0.77% | 2,246,105 |
| Feb 27, 2026 | 126.43 | 126.43 | 123.21 | 125.33 | 125.33 | -0.88% | 1,719,906 |
| Feb 26, 2026 | 127.20 | 127.99 | 125.25 | 126.44 | 126.44 | -0.51% | 1,281,308 |
| Feb 25, 2026 | 134.21 | 136.04 | 126.10 | 127.09 | 127.09 | -5.31% | 5,112,032 |
| Feb 24, 2026 | 138.00 | 138.16 | 132.10 | 134.21 | 134.21 | -3.68% | 3,171,876 |
| Feb 23, 2026 | 140.00 | 142.90 | 138.15 | 139.34 | 139.34 | 1.87% | 4,737,761 |
| Feb 20, 2026 | 137.10 | 139.75 | 134.85 | 136.78 | 136.78 | -0.70% | 2,986,470 |
| Feb 19, 2026 | 138.46 | 142.40 | 137.01 | 137.75 | 137.75 | -0.51% | 2,325,094 |
| Feb 18, 2026 | 140.46 | 140.58 | 137.51 | 138.46 | 138.46 | -0.57% | 894,401 |
| Feb 17, 2026 | 138.35 | 140.52 | 137.55 | 139.25 | 139.25 | 0.65% | 1,257,211 |
| Feb 16, 2026 | 141.19 | 142.03 | 137.90 | 138.35 | 138.35 | -1.99% | 1,515,259 |
| Feb 13, 2026 | 140.01 | 145.25 | 139.05 | 141.16 | 141.16 | -1.01% | 3,584,965 |
| Feb 12, 2026 | 140.22 | 147.40 | 135.10 | 142.60 | 142.60 | 1.70% | 9,802,611 |
| Feb 11, 2026 | 137.40 | 142.35 | 137.20 | 140.22 | 140.22 | 2.48% | 4,331,118 |
| Feb 10, 2026 | 142.00 | 143.00 | 135.80 | 136.83 | 136.83 | -5.71% | 7,572,284 |
| Feb 9, 2026 | 144.00 | 148.28 | 144.00 | 145.11 | 145.11 | 3.39% | 5,446,797 |
| Feb 6, 2026 | 141.75 | 141.80 | 137.00 | 140.35 | 140.35 | -1.16% | 2,943,389 |
| Feb 5, 2026 | 142.60 | 143.80 | 139.36 | 142.00 | 142.00 | -1.84% | 5,229,042 |
| Feb 4, 2026 | 144.01 | 152.85 | 137.60 | 144.66 | 144.66 | -1.33% | 27,881,780 |
| Feb 3, 2026 | 146.92 | 146.94 | 142.26 | 146.61 | 146.61 | 19.73% | 32,580,320 |
| Feb 2, 2026 | 123.88 | 123.94 | 119.73 | 122.45 | 122.45 | -0.67% | 810,029 |
| Feb 1, 2026 | 125.00 | 128.76 | 121.45 | 123.27 | 123.27 | -0.53% | 2,255,989 |
| Jan 30, 2026 | 122.50 | 127.69 | 121.43 | 123.93 | 123.93 | 0.75% | 1,914,016 |
| Jan 29, 2026 | 126.82 | 126.93 | 122.50 | 123.01 | 123.01 | -2.74% | 1,223,805 |
| Jan 28, 2026 | 128.90 | 129.38 | 125.59 | 126.48 | 126.48 | 0.40% | 2,374,590 |
| Jan 27, 2026 | 125.00 | 129.71 | 122.20 | 125.97 | 125.97 | 4.30% | 8,643,721 |
| Jan 23, 2026 | 125.80 | 125.80 | 120.00 | 120.78 | 120.78 | -3.81% | 1,417,728 |
| Jan 22, 2026 | 119.00 | 127.00 | 118.55 | 125.56 | 125.56 | 7.08% | 5,766,974 |
| Jan 21, 2026 | 112.93 | 119.00 | 112.16 | 117.26 | 117.26 | 3.77% | 2,634,951 |
| Jan 20, 2026 | 119.00 | 119.15 | 112.63 | 113.00 | 113.00 | -5.03% | 2,161,541 |
| Jan 19, 2026 | 121.22 | 121.23 | 118.50 | 118.99 | 118.99 | -1.84% | 748,476 |
| Jan 16, 2026 | 125.15 | 125.15 | 120.60 | 121.22 | 121.22 | -3.59% | 1,271,336 |
| Jan 14, 2026 | 121.37 | 126.54 | 121.16 | 125.74 | 125.74 | 3.60% | 1,288,928 |
| Jan 13, 2026 | 121.46 | 125.38 | 120.25 | 121.37 | 121.37 | -0.07% | 1,380,181 |
| Jan 12, 2026 | 123.00 | 123.00 | 118.10 | 121.46 | 121.46 | -1.79% | 2,367,019 |
| Jan 9, 2026 | 126.00 | 126.00 | 122.81 | 123.67 | 123.67 | -2.41% | 958,481 |
| Jan 8, 2026 | 129.20 | 132.49 | 125.00 | 126.73 | 126.73 | -2.18% | 1,498,450 |
| Jan 7, 2026 | 129.46 | 129.95 | 127.25 | 129.56 | 129.56 | 0.08% | 915,303 |
| Jan 6, 2026 | 132.00 | 132.51 | 129.01 | 129.46 | 129.46 | -1.72% | 1,039,354 |
| Jan 5, 2026 | 133.07 | 134.33 | 131.49 | 131.72 | 131.72 | -0.53% | 1,019,224 |
| Jan 2, 2026 | 133.00 | 133.50 | 131.31 | 132.42 | 132.42 | 0.28% | 980,366 |
| Jan 1, 2026 | 131.00 | 132.60 | 130.46 | 132.05 | 132.05 | 1.13% | 720,871 |
| Dec 31, 2025 | 133.00 | 133.50 | 130.01 | 130.57 | 130.57 | -1.80% | 968,997 |
| Dec 30, 2025 | 131.00 | 133.61 | 130.00 | 132.96 | 132.96 | 1.05% | 1,123,558 |
| Dec 29, 2025 | 132.57 | 133.62 | 131.11 | 131.58 | 131.58 | -0.75% | 730,521 |
| Dec 26, 2025 | 135.02 | 135.02 | 132.05 | 132.57 | 132.57 | -1.81% | 900,710 |
| Dec 24, 2025 | 136.51 | 136.90 | 134.42 | 135.02 | 135.02 | -1.41% | 773,961 |
| Dec 23, 2025 | 138.00 | 138.95 | 136.15 | 136.95 | 136.95 | 0.41% | 1,265,903 |
| Dec 22, 2025 | 135.76 | 138.50 | 135.56 | 136.39 | 136.39 | 0.46% | 1,173,765 |
| Dec 19, 2025 | 133.26 | 137.37 | 133.26 | 135.76 | 135.76 | 2.03% | 1,822,636 |
| Dec 18, 2025 | 133.50 | 133.75 | 131.45 | 133.06 | 133.06 | -0.52% | 978,273 |
| Dec 17, 2025 | 135.99 | 136.40 | 133.00 | 133.76 | 133.76 | -1.38% | 815,647 |
| Dec 16, 2025 | 135.78 | 137.00 | 133.40 | 135.63 | 135.63 | -0.11% | 882,103 |
| Dec 15, 2025 | 137.35 | 137.35 | 135.05 | 135.78 | 135.78 | -1.14% | 1,048,818 |
| Dec 12, 2025 | 137.57 | 138.51 | 136.50 | 137.35 | 137.35 | -0.16% | 1,516,322 |
| Dec 11, 2025 | 138.49 | 139.54 | 136.69 | 137.57 | 137.57 | -2.30% | 3,221,898 |
| Dec 10, 2025 | 131.85 | 142.78 | 131.84 | 140.81 | 140.81 | 6.80% | 28,631,930 |
| Dec 9, 2025 | 132.28 | 132.48 | 128.15 | 131.84 | 131.84 | -0.15% | 1,651,580 |
| Dec 8, 2025 | 134.99 | 136.30 | 130.85 | 132.04 | 132.04 | -1.97% | 1,938,004 |
| Dec 5, 2025 | 136.60 | 137.15 | 134.20 | 134.70 | 134.70 | -1.50% | 1,552,141 |
| Dec 4, 2025 | 139.00 | 139.44 | 136.01 | 136.75 | 136.75 | -2.59% | 2,585,409 |
| Dec 3, 2025 | 135.60 | 143.80 | 134.80 | 140.39 | 140.39 | 2.94% | 21,298,150 |
| Dec 2, 2025 | 139.20 | 140.38 | 135.84 | 136.38 | 136.38 | -3.96% | 4,871,179 |
| Dec 1, 2025 | 146.60 | 146.79 | 140.20 | 142.00 | 142.00 | -4.58% | 14,672,700 |
| Nov 28, 2025 | 132.50 | 151.06 | 131.99 | 148.82 | 148.82 | 12.28% | 82,862,980 |
| Nov 27, 2025 | 133.53 | 134.59 | 131.12 | 132.54 | 132.54 | -0.74% | 977,308 |
| Nov 26, 2025 | 130.27 | 134.00 | 129.65 | 133.53 | 133.53 | 2.50% | 983,698 |
| Nov 25, 2025 | 131.87 | 132.58 | 129.57 | 130.27 | 130.27 | -1.21% | 819,401 |
| Nov 24, 2025 | 136.37 | 136.37 | 131.20 | 131.87 | 131.87 | -3.30% | 2,728,345 |
| Nov 21, 2025 | 140.00 | 140.00 | 136.00 | 136.37 | 136.37 | -2.86% | 1,342,474 |
| Nov 20, 2025 | 136.50 | 141.50 | 136.06 | 140.38 | 140.38 | 2.75% | 2,371,305 |
| Nov 19, 2025 | 141.80 | 142.10 | 135.90 | 136.62 | 136.62 | -3.05% | 2,395,281 |
| Nov 18, 2025 | 138.60 | 142.99 | 138.30 | 140.92 | 140.92 | 1.98% | 6,269,792 |
| Nov 17, 2025 | 138.00 | 138.82 | 136.32 | 138.18 | 138.18 | -0.11% | 996,450 |
| Nov 14, 2025 | 137.98 | 139.20 | 137.50 | 138.33 | 138.33 | 1.28% | 1,559,220 |
| Nov 13, 2025 | 139.00 | 139.00 | 135.11 | 136.58 | 136.58 | -1.97% | 2,692,286 |
| Nov 12, 2025 | 135.00 | 141.00 | 133.75 | 139.32 | 139.32 | 3.33% | 17,133,620 |
| Nov 11, 2025 | 134.25 | 136.63 | 133.12 | 134.83 | 134.83 | 1.94% | 5,835,265 |
| Nov 10, 2025 | 129.48 | 133.08 | 127.88 | 132.27 | 132.27 | 2.15% | 2,534,069 |
| Nov 7, 2025 | 127.15 | 130.00 | 125.90 | 129.48 | 129.48 | 1.78% | 1,185,282 |
| Nov 6, 2025 | 129.00 | 130.26 | 127.00 | 127.22 | 127.22 | -1.47% | 1,205,515 |
| Nov 4, 2025 | 131.40 | 131.80 | 129.00 | 129.12 | 129.12 | -1.67% | 752,456 |
| Nov 3, 2025 | 129.25 | 132.41 | 129.25 | 131.31 | 131.31 | 1.28% | 1,517,597 |
| Oct 31, 2025 | 132.30 | 134.29 | 127.50 | 129.65 | 129.65 | -2.05% | 2,055,087 |
| Oct 30, 2025 | 132.98 | 133.16 | 131.52 | 132.37 | 132.37 | -0.46% | 1,437,345 |
| Oct 29, 2025 | 128.35 | 134.40 | 126.75 | 132.98 | 132.98 | 3.61% | 4,776,256 |
| Oct 28, 2025 | 129.00 | 129.39 | 127.63 | 128.35 | 128.35 | -1.00% | 1,262,021 |
| Oct 27, 2025 | 128.50 | 132.45 | 126.60 | 129.65 | 129.65 | 1.13% | 3,515,879 |
| Oct 24, 2025 | 127.60 | 128.94 | 126.34 | 128.20 | 128.20 | 0.22% | 1,974,913 |
| Oct 23, 2025 | 129.23 | 132.00 | 127.00 | 127.92 | 127.92 | 4.40% | 18,673,040 |
| Oct 21, 2025 | 122.53 | 123.32 | 122.00 | 122.53 | 122.53 | 0.49% | 217,696 |
| Oct 20, 2025 | 121.60 | 123.20 | 118.65 | 121.93 | 121.93 | 0.21% | 1,201,160 |
| Oct 17, 2025 | 125.90 | 125.91 | 121.00 | 121.67 | 121.67 | -4.26% | 2,485,361 |
| Oct 16, 2025 | 125.82 | 129.64 | 124.41 | 127.08 | 127.08 | 1.00% | 2,969,131 |
| Oct 15, 2025 | 123.00 | 127.20 | 121.30 | 125.82 | 125.82 | 2.34% | 2,119,617 |