NSE - Delayed Quote INR

Websol Energy System Limited (WEBELSOLAR.NS)

Compare
1,202.65
-63.30
(-5.00%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251,202.651,202.651,202.651,202.651,202.6525,689
Apr 4, 20251,272.451,313.151,228.051,265.951,265.95703,255
Apr 3, 20251,149.601,250.651,142.001,250.651,250.65337,873
Apr 2, 20251,280.001,288.001,191.101,191.101,191.10559,297
Apr 1, 20251,253.751,253.751,224.001,253.751,253.75288,013
Mar 28, 20251,159.001,194.051,152.601,194.051,194.0558,240
Mar 27, 20251,100.001,137.201,043.001,137.201,137.20404,578
Mar 26, 20251,083.051,083.051,068.601,083.051,083.05103,357
Mar 25, 20251,031.501,031.501,001.601,031.501,031.50243,646
Mar 24, 2025927.00982.40925.00982.40982.4089,028
Mar 21, 2025911.00941.55902.05935.65935.65645,304
Mar 20, 2025917.10950.10890.00896.75896.75121,897
Mar 19, 2025895.10932.40893.00915.45915.45152,594
Mar 18, 2025852.00852.00852.00852.00852.00-
Mar 17, 2025917.95925.00849.10852.00852.00176,220
Mar 13, 2025903.00934.50885.00893.75893.7596,311
Mar 12, 2025936.00970.00880.50891.30891.30116,069
Mar 11, 2025922.00958.80918.10926.70926.70144,389
Mar 10, 2025949.00971.85935.00966.40966.40273,433
Mar 7, 2025900.00925.60882.00925.60925.60129,869
Mar 6, 2025838.50881.55835.00881.55881.55181,273
Mar 5, 2025810.00886.90803.50839.60839.60340,282
Mar 4, 2025845.75915.00845.75845.75845.75474,903
Mar 3, 2025891.25924.00890.25890.25890.25135,146
Feb 28, 2025937.10974.00937.10937.10937.10633,559
Feb 27, 20251,050.001,050.00986.40986.40986.40126,361
Feb 25, 20251,039.001,086.701,012.151,038.301,038.30127,616
Feb 24, 20251,080.001,099.701,058.701,058.701,058.70146,801
Feb 21, 20251,075.001,143.701,074.551,114.401,114.40166,807
Feb 20, 20251,074.551,120.001,074.551,091.301,091.30243,663
Feb 19, 20251,026.401,134.401,026.401,131.101,131.10399,434
Feb 18, 20251,080.401,080.401,080.401,080.401,080.4042,186
Feb 17, 20251,137.251,137.251,137.251,137.251,137.2544,871
Feb 14, 20251,230.051,239.001,197.101,197.101,197.1092,801
Feb 13, 20251,285.001,304.801,260.101,260.101,260.10225,390
Feb 12, 20251,285.751,400.001,285.751,326.401,326.40348,339
Feb 11, 20251,353.401,353.401,353.401,353.401,353.4019,666
Feb 10, 20251,424.601,424.601,424.601,424.601,424.6023,052
Feb 7, 20251,499.551,499.551,499.551,499.551,499.5529,549
Feb 6, 20251,548.001,590.001,460.001,578.451,578.45204,826
Feb 5, 20251,468.001,520.051,468.001,520.051,520.05114,765
Feb 4, 20251,435.001,447.701,410.001,447.701,447.70128,233
Feb 3, 20251,400.401,400.401,345.001,378.801,378.8095,563
Feb 1, 20251,350.001,414.201,350.001,414.201,414.2095,447
Jan 31, 20251,285.501,346.901,250.001,346.901,346.90121,476
Jan 30, 20251,338.001,355.001,282.801,282.801,282.80220,820
Jan 29, 20251,221.701,350.301,221.701,350.301,350.30284,414
Jan 28, 20251,286.001,286.001,286.001,286.001,286.0059,056
Jan 27, 20251,353.651,353.651,353.651,353.651,353.6528,554
Jan 24, 20251,424.901,474.001,424.901,424.901,424.9094,467
Jan 23, 20251,569.001,576.401,499.901,499.901,499.90153,118
Jan 22, 20251,684.901,684.901,576.801,578.801,578.80108,844
Jan 21, 20251,707.001,744.001,650.001,659.751,659.75118,353
Jan 20, 20251,600.001,662.751,547.001,662.751,662.7585,177
Jan 17, 20251,616.701,617.001,560.001,583.601,583.6084,141
Jan 16, 20251,660.001,660.001,560.001,616.701,616.7079,400
Jan 15, 20251,584.051,649.801,527.001,611.351,611.35114,395
Jan 14, 20251,580.001,653.801,571.151,587.001,587.00221,330
Jan 13, 20251,653.801,697.351,653.801,653.801,653.8080,887
Jan 10, 20251,762.001,779.001,668.051,740.851,740.85127,655
Jan 9, 20251,834.901,850.001,744.951,755.801,755.80148,582
Jan 8, 20251,840.001,865.001,785.001,836.751,836.75171,080
Jan 7, 20251,714.001,818.951,714.001,818.951,818.95162,904
Jan 6, 20251,789.901,845.001,685.101,732.351,732.35237,660
Jan 3, 20251,794.951,800.001,720.001,770.801,770.80127,913
Jan 2, 20251,772.001,779.001,740.001,766.701,766.70114,677
Jan 1, 20251,656.851,739.651,630.101,739.651,739.65100,734
Dec 31, 20241,700.001,724.001,620.001,656.851,656.8599,502
Dec 30, 20241,687.001,749.601,663.801,690.651,690.65429,168
Dec 27, 20241,836.901,836.901,745.151,745.151,745.15256,776
Dec 26, 20241,850.001,865.001,770.051,837.001,837.00381,409
Dec 24, 20241,825.001,855.001,786.001,816.301,816.30402,073
Dec 23, 20241,780.001,805.801,723.001,785.351,785.35434,865
Dec 20, 20241,697.001,774.901,690.001,728.251,728.25639,989
Dec 19, 20241,580.001,694.101,560.251,694.101,694.10462,462
Dec 18, 20241,694.001,699.701,607.001,613.451,613.45340,366
Dec 17, 20241,664.401,713.001,630.001,686.451,686.45485,241
Dec 16, 20241,553.701,635.301,545.101,635.301,635.30607,344
Dec 13, 20241,508.051,576.051,472.101,557.451,557.45329,374
Dec 12, 20241,550.001,550.001,500.051,506.901,506.90225,342
Dec 11, 20241,498.001,538.051,483.001,535.551,535.55800,150
Dec 10, 20241,419.951,464.851,374.901,464.851,464.85370,735
Dec 9, 20241,329.001,395.101,304.251,395.101,395.10356,226
Dec 6, 20241,348.001,350.001,314.001,328.701,328.70115,725
Dec 5, 20241,364.951,369.001,327.101,341.201,341.20150,948
Dec 4, 20241,335.101,374.401,335.001,349.101,349.10206,117
Dec 3, 20241,297.001,342.401,286.001,335.601,335.60371,414
Dec 2, 20241,287.001,328.201,270.001,278.501,278.50222,461
Nov 29, 20241,271.101,319.151,258.001,268.751,268.75141,229
Nov 28, 20241,308.001,320.001,262.051,270.301,270.30213,286
Nov 27, 20241,320.651,334.801,272.201,299.351,299.35257,263
Nov 26, 20241,311.901,352.601,280.101,317.351,317.35295,510
Nov 25, 20241,347.951,377.801,270.001,288.201,288.20265,986
Nov 22, 20241,384.051,403.801,309.551,317.251,317.25406,625
Nov 21, 20241,345.001,410.601,296.251,378.451,378.45788,063
Nov 19, 20241,312.001,350.301,305.001,343.451,343.45466,241
Nov 18, 20241,181.001,286.001,170.601,286.001,286.001,080,022
Nov 14, 20241,224.801,224.801,224.801,224.801,224.8080,545
Nov 13, 20241,289.251,330.001,289.251,289.251,289.25361,493
Nov 12, 20241,365.001,406.801,357.101,357.101,357.10733,502
Nov 11, 20241,428.501,458.801,428.501,428.501,428.50483,935
Nov 8, 20241,594.001,594.001,503.651,503.651,503.65443,660
Nov 7, 20241,538.151,610.901,521.051,582.751,582.75923,448
Nov 6, 20241,550.001,564.801,481.801,534.201,534.20626,958
Nov 5, 20241,589.001,645.701,525.001,554.051,554.05828,031
Nov 4, 20241,566.851,567.401,476.751,567.401,567.401,268,369
Nov 1, 20241,480.001,492.801,457.301,492.801,492.80251,391
Oct 31, 20241,421.751,421.751,421.751,421.751,421.7535,079
Oct 30, 20241,354.051,354.051,354.051,354.051,354.0550,287
Oct 29, 20241,294.951,310.001,269.151,289.601,289.60320,956
Oct 28, 20241,242.051,300.001,205.351,260.101,260.10347,252
Oct 25, 20241,314.001,314.001,214.351,242.051,242.05387,314
Oct 24, 20241,229.001,278.251,220.551,278.251,278.25403,657
Oct 23, 20241,179.751,238.751,130.001,217.401,217.40494,997
Oct 22, 20241,241.901,247.851,179.801,179.801,179.80265,120
Oct 21, 20241,282.101,314.401,215.001,241.901,241.90428,119
Oct 18, 20241,162.101,256.951,142.001,256.951,256.95385,393
Oct 17, 20241,312.801,312.801,187.801,197.101,197.10938,008
Oct 16, 20241,224.951,250.301,212.451,250.301,250.30226,933
Oct 15, 20241,160.001,190.801,085.001,190.801,190.80149,602
Oct 14, 20241,099.951,134.101,050.001,134.101,134.10452,267
Oct 11, 20241,070.001,091.901,050.001,080.101,080.10227,664
Oct 10, 20241,039.001,068.051,012.051,068.051,068.05271,927
Oct 9, 20241,029.001,062.45993.301,017.201,017.20198,253
Oct 8, 2024947.001,012.95916.551,012.951,012.95154,660
Oct 7, 20241,021.901,040.90964.75964.75964.75134,354
Oct 4, 20241,032.001,050.001,008.001,015.501,015.50100,972
Oct 3, 20241,040.001,110.001,024.551,032.301,032.30157,686
Oct 1, 20241,113.451,124.801,040.601,078.451,078.45119,084
Sep 30, 20241,130.001,144.801,066.001,090.851,090.85235,554
Sep 27, 20241,112.551,112.551,100.001,112.551,112.55258,773
Sep 26, 20241,029.001,059.601,015.001,059.601,059.60210,193
Sep 25, 20241,014.951,015.00985.001,009.151,009.15119,592
Sep 24, 2024995.001,024.00970.00999.05999.05121,724
Sep 23, 20241,014.001,016.60981.70993.25993.25103,489
Sep 20, 2024974.451,016.90943.001,016.901,016.90188,590
Sep 19, 20241,029.001,039.00959.60968.50968.50212,282
Sep 18, 20241,075.001,075.00996.901,010.101,010.10117,552
Sep 17, 20241,030.001,060.001,019.001,048.851,048.8599,713
Sep 16, 20241,037.351,058.001,007.501,018.401,018.40120,616
Sep 13, 20241,027.651,070.001,010.001,036.501,036.50134,201
Sep 12, 20241,057.001,094.801,011.001,027.651,027.65196,694
Sep 11, 20241,110.001,114.801,040.001,050.901,050.90173,307
Sep 10, 20241,176.001,179.001,086.651,094.701,094.70330,317
Sep 9, 20241,142.001,143.801,060.101,143.801,143.80316,941
Sep 6, 20241,089.351,089.351,044.001,089.351,089.35317,043
Sep 5, 2024995.001,037.50990.051,037.501,037.50152,447
Sep 4, 2024925.30988.10912.45988.10988.10392,904
Sep 3, 2024979.00979.00931.55941.05941.05163,346
Sep 2, 2024979.90984.90928.00971.30971.30201,945
Aug 30, 2024956.00974.90925.00948.30948.3085,821
Aug 29, 2024955.00985.00931.75951.30951.30200,185
Aug 28, 2024995.00998.80950.00980.75980.75314,089
Aug 27, 2024886.00953.95882.10953.95953.95139,896
Aug 26, 2024955.45956.00907.70908.55908.55247,412
Aug 23, 2024971.10986.00937.25955.45955.45223,632
Aug 22, 2024990.00999.00927.00986.55986.55286,362
Aug 21, 2024967.20967.20902.00964.35964.35532,977
Aug 20, 2024921.15921.15921.15921.15921.15179,964
Aug 19, 2024825.00877.30810.00877.30877.30326,613
Aug 16, 2024769.50850.50769.50835.55835.55850,514
Aug 14, 2024887.00887.00810.00810.00810.00537,659
Aug 13, 2024852.60852.60852.60852.60852.6095,684
Aug 12, 2024812.00812.00812.00812.00812.00176,002
Aug 9, 2024773.35773.35740.00773.35773.35358,315
Aug 8, 2024736.55736.55736.55736.55736.55453,628
Aug 7, 2024701.50701.50701.50701.50701.50110,802
Aug 6, 2024668.10668.10668.10668.10668.10102,272
Aug 5, 2024636.30636.30636.30636.30636.30308,901
Aug 2, 2024592.00607.45580.00606.00606.00100,735
Aug 1, 2024630.00632.00592.00596.50596.50111,509
Jul 31, 2024620.00628.00610.90622.55622.55155,897
Jul 30, 2024601.75610.90596.00607.70607.70155,038
Jul 29, 2024598.00605.15585.00593.45593.4581,446
Jul 26, 2024571.05606.00566.10581.20581.20140,314
Jul 25, 2024585.00588.00572.25581.50581.5073,702
Jul 24, 2024555.00590.45555.00590.45590.45136,721
Jul 23, 2024542.85569.00524.00562.35562.35140,596
Jul 22, 2024541.25556.50536.00542.85542.8578,930
Jul 19, 2024540.00575.00532.00548.15548.1592,253
Jul 18, 2024569.00582.00548.00550.05550.05120,345
Jul 16, 2024538.00564.15538.00564.15564.1594,287
Jul 15, 2024553.95554.00531.50537.30537.30119,859
Jul 12, 2024560.25564.80541.35548.15548.1598,690
Jul 11, 2024566.50569.50551.80560.25560.2588,425
Jul 10, 2024566.10574.85545.00561.50561.5080,828
Jul 9, 2024562.00575.00560.00565.05565.0569,506
Jul 8, 2024570.00579.95561.50564.60564.6088,093
Jul 5, 2024578.00584.00570.00573.25573.2573,230
Jul 4, 2024581.10587.80568.00578.90578.90142,639
Jul 3, 2024565.00588.95560.00588.95588.95194,351
Jul 2, 2024570.00574.80558.50560.95560.95140,472
Jul 1, 2024579.00596.70560.15567.00567.00150,982
Jun 28, 2024583.05593.90570.00579.70579.7078,634
Jun 27, 2024609.00609.00570.00582.70582.7077,351
Jun 26, 2024603.35609.95587.70592.30592.3089,597
Jun 25, 2024604.00624.95585.00603.35603.3575,050
Jun 24, 2024612.90613.00583.30598.80598.8079,354
Jun 21, 2024638.00638.00605.05613.00613.00110,271
Jun 20, 2024595.00627.45591.00627.45627.4579,542
Jun 19, 2024620.00622.00591.00597.60597.6083,394
Jun 18, 2024643.00643.00602.00615.15615.15139,859
Jun 14, 2024645.00653.80620.75628.25628.25101,665
Jun 13, 2024655.00655.00632.00644.60644.60102,256
Jun 12, 2024668.00671.10650.00656.50656.50333,879
Jun 11, 2024634.00639.15630.00639.15639.15133,326
Jun 10, 2024597.70608.75591.00608.75608.75155,705
Jun 7, 2024580.00595.50560.00579.80579.80150,503
Jun 6, 2024585.00585.00563.00571.20571.2087,098
Jun 5, 2024527.00580.00526.95568.45568.45174,892
Jun 4, 2024600.00600.00554.65554.65554.65184,202
Jun 3, 2024583.80583.80575.00583.80583.80130,832
May 31, 2024580.25580.25553.00556.00556.00193,535
May 30, 2024551.55608.00551.55580.25580.25220,873
May 29, 2024587.00598.00570.00580.55580.55116,161
May 28, 2024610.00615.50582.00587.05587.05177,373
May 27, 2024619.00635.35601.10604.00604.00137,860
May 24, 2024608.00619.90600.00612.30612.3094,271
May 23, 2024621.75629.95599.50605.55605.55119,246
May 22, 2024612.00641.00611.00621.75621.7585,197
May 21, 2024647.80647.80607.15611.00611.00141,025
May 17, 2024660.00660.00612.70630.65630.65112,526
May 16, 2024654.80658.00638.00642.30642.30148,702
May 15, 2024655.00659.85635.00659.85659.85310,670
May 14, 2024585.00628.45585.00628.45628.45152,161
May 13, 2024629.10629.50597.65598.55598.55243,342
May 10, 2024646.00665.00613.15629.10629.10169,553
May 9, 2024680.00684.80645.00645.40645.40152,073
May 8, 2024619.00678.95614.35678.95678.95229,513
May 7, 2024670.00680.65646.65646.65646.65220,684
May 6, 2024729.00729.00675.05680.65680.65239,365
May 3, 2024740.00743.95683.00710.55710.55290,073
May 2, 2024686.00715.10684.00715.10715.10342,145
Apr 30, 2024696.00702.80680.00681.05681.05102,051
Apr 29, 2024677.00704.00677.00693.50693.50174,996
Apr 26, 2024704.00704.00670.20675.50675.50310,455
Apr 25, 2024728.00738.00701.00705.45705.45448,772
Apr 24, 2024736.00738.40668.10737.90737.90888,991
Apr 23, 2024696.90703.25690.00703.25703.25191,134
Apr 22, 2024669.80669.80650.75669.80669.80252,004
Apr 19, 2024607.60637.95582.00637.95637.95478,360
Apr 18, 2024595.00607.60590.30607.60607.60277,050
Apr 16, 2024557.00593.00540.70578.70578.70237,351
Apr 15, 2024566.70593.00566.70566.70566.70291,266
Apr 12, 2024576.65599.00565.00596.50596.50294,283
Apr 10, 2024539.00580.00529.00572.95572.95316,989
Apr 9, 2024585.05600.30546.15556.35556.351,005,193
Apr 8, 2024555.00571.75552.00571.75571.75473,305

Related Tickers

INA.BO Insolation Energy Limited
233.40
-7.20%
 
WAAREEENER.NS WAAREE ENERGIES LIMITED
2,092.15
-3.18%
 
SWSOLAR.BO Sterling and Wilson Renewable Energy Limited
241.65
-6.75%
 
WAAREEENER.BO Waaree Energies Limited
2,092.15
-3.19%
 
BORORENEW.NS Borosil Renewables Limited
463.65
-5.47%
 
SWELECTES.NS Swelect Energy Systems Limited
548.80
-2.00%
 
UEL.NS Ujaas Energy Limited
421.55
-4.99%
 
SWSOLAR.NS Sterling and Wilson Renewable Energy Limited
240.80
-7.06%
 
SURANASOL.NS Surana Solar Limited
32.19
-2.81%
 
GENSOL.NS Gensol Engineering Limited
154.74
-5.00%