NSE - Delayed Quote INR

Weizmann Limited (WEIZMANIND.NS)

Compare
131.85
+2.29
+(1.77%)
At close: January 17 at 3:29:11 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025130.38132.75129.29131.85131.852,364
Jan 16, 2025128.21131.38126.31129.56129.567,779
Jan 15, 2025129.99130.00124.26125.61125.614,824
Jan 14, 2025123.02127.98123.02125.65125.654,179
Jan 13, 2025125.70129.00121.81123.06123.0613,187
Jan 10, 2025133.56134.98125.65129.47129.477,172
Jan 9, 2025136.00136.00132.25132.88132.881,992
Jan 8, 2025136.70136.70131.20133.58133.588,581
Jan 7, 2025136.99136.99133.00135.34135.346,444
Jan 6, 2025139.95139.95133.35133.48133.489,014
Jan 3, 2025139.12139.41135.80136.89136.896,206
Jan 2, 2025139.00141.28135.72138.40138.4016,420
Jan 1, 2025138.99138.99134.20136.63136.636,873
Dec 31, 2024136.20139.00132.00137.82137.828,679
Dec 30, 2024138.19139.49133.22134.23134.2313,353
Dec 27, 2024139.14141.59135.61138.19138.198,973
Dec 26, 2024138.00140.64134.00138.94138.9410,660
Dec 24, 2024139.90139.90135.00135.68135.6813,454
Dec 23, 2024155.00155.00135.00136.14136.14205,524
Dec 20, 2024144.90146.73139.00143.90143.9050,936
Dec 19, 2024135.17149.87133.10143.14143.1464,150
Dec 18, 2024140.78142.60135.00136.31136.3112,271
Dec 17, 2024139.60144.28138.10139.71139.7115,348
Dec 16, 2024138.12145.00138.11139.74139.7421,958
Dec 13, 2024139.90139.90136.23138.12138.126,735
Dec 12, 2024145.90148.16135.05139.05139.0518,083
Dec 11, 2024142.56147.71142.55145.41145.4126,471
Dec 10, 2024137.53151.50137.39144.48144.48102,740
Dec 9, 2024136.05141.03136.05136.96136.9610,031
Dec 6, 2024143.80143.80138.31138.61138.6111,505
Dec 5, 2024141.00144.00137.54140.21140.2131,123
Dec 4, 2024135.27141.90135.27139.60139.6053,729
Dec 3, 2024136.60139.00133.00138.05138.0532,202
Dec 2, 2024128.51137.80127.81136.03136.0332,614
Nov 29, 2024127.64134.00127.64128.51128.5129,798
Nov 28, 2024129.00131.99127.22127.98127.986,774
Nov 27, 2024126.90128.98125.29127.52127.528,763
Nov 26, 2024124.46127.49123.10125.37125.377,050
Nov 25, 2024126.34126.95123.81124.18124.183,315
Nov 22, 2024121.28125.67120.62123.07123.078,738
Nov 21, 2024125.12127.99122.30123.09123.097,154
Nov 19, 2024124.61129.70123.05127.34127.3413,071
Nov 18, 2024126.98126.98120.15123.75123.7511,974
Nov 14, 2024124.29126.90122.40122.63122.634,733
Nov 13, 2024128.00128.79121.20122.28122.287,827
Nov 12, 2024127.73133.00125.00127.59127.599,579
Nov 11, 2024129.55129.55125.12125.52125.525,134
Nov 8, 2024129.97130.00124.42128.39128.396,160
Nov 7, 2024128.22129.10127.00128.20128.204,800
Nov 6, 2024129.99129.99126.21126.83126.839,091
Nov 5, 2024125.01127.23124.72126.22126.226,084
Nov 4, 2024131.00131.00121.57124.54124.5422,561
Nov 1, 2024129.07132.14128.01130.14130.143,901
Oct 31, 2024124.00132.10123.21129.07129.0712,931
Oct 30, 2024127.90127.90123.39125.92125.9212,852
Oct 29, 2024124.80127.93122.00125.26125.2617,336
Oct 28, 2024120.62128.00120.62124.08124.0823,143
Oct 25, 2024126.14129.77119.82121.86121.8626,549
Oct 24, 2024131.70135.99124.38126.11126.1128,048
Oct 23, 2024124.90139.00123.50128.52128.5268,719
Oct 22, 2024130.60135.00121.35122.98122.9822,290
Oct 21, 2024135.10135.10126.51129.93129.9332,290
Oct 18, 2024137.49142.10133.10134.45134.4597,154
Oct 17, 2024125.11147.65121.55137.39137.39375,570
Oct 16, 2024128.89128.89125.00126.20126.2019,022
Oct 15, 2024133.00135.50126.35128.25128.2522,376
Oct 14, 2024132.10136.55132.01132.64132.6412,886
Oct 11, 2024133.33135.00132.00133.16133.1618,562
Oct 10, 2024144.00146.88130.99132.69132.69162,457
Oct 9, 2024119.00141.21118.00141.21141.21253,888
Oct 8, 2024115.00124.95115.00117.68117.6821,347
Oct 7, 2024124.99128.00113.40116.61116.6121,083
Oct 4, 2024131.10133.00121.30123.29123.2929,751
Oct 3, 2024136.44136.98125.55130.46130.4627,654
Oct 1, 2024144.90146.70134.10136.44136.4446,481
Sep 30, 2024138.00152.25129.00143.97143.97419,111
Sep 27, 2024125.15131.45125.15128.57128.5714,970
Sep 26, 2024126.00128.80125.10127.25127.259,928
Sep 25, 2024127.00129.10124.25127.51127.513,335
Sep 24, 2024124.46128.50124.46127.15127.1514,036
Sep 23, 2024126.00129.00121.00124.45124.4513,120
Sep 20, 2024121.70128.00121.70125.40125.409,569
Sep 19, 2024128.00129.90124.00125.01125.0118,217
Sep 18, 2024128.00128.50125.15125.75125.751,772
Sep 17, 2024128.70128.70125.00128.05128.051,438
Sep 16, 2024126.21130.00123.05128.75128.751,819
Sep 13, 2024124.50129.65124.50126.21126.214,853
Sep 12, 2024128.96130.35126.00126.43126.431,660
Sep 11, 2024129.02131.35126.61128.96128.965,434
Sep 10, 2024131.90131.90127.50129.02129.023,290
Sep 9, 2024133.66135.90126.00127.68127.683,564
Sep 6, 2024135.00139.00127.30130.40130.406,393
Sep 5, 2024131.89133.81127.25133.07133.0711,461
Sep 4, 2024134.00134.00126.00127.44127.443,157
Sep 3, 2024127.99130.99127.00127.98127.984,192
Sep 2, 2024128.50133.30128.50130.61130.612,266
Aug 30, 2024134.00139.90133.31133.31133.3116,352
Aug 29, 2024140.00141.00136.10140.33140.3342,136
Aug 28, 2024140.95141.69137.60139.83139.8321,016
Aug 27, 2024135.00140.89135.00140.37140.3723,121
Aug 26, 2024141.75141.75135.00138.77138.7737,473
Aug 23, 2024136.90136.90130.10135.00135.0017,215
Aug 22, 2024134.80136.95131.00135.59135.5936,553
Aug 21, 2024136.99137.99132.00134.44134.4443,630
Aug 20, 2024135.00136.86131.00136.86136.8686,607
Aug 19, 2024130.35130.35130.35130.35130.3515,119
Aug 16, 2024124.15124.15124.15124.15124.1510,006
Aug 14, 2024119.00119.00117.10118.24118.241,634
Aug 13, 2024118.00124.85118.00119.13119.137,304
Aug 12, 2024118.15124.05118.15124.05124.0520,768
Aug 9, 2024116.00119.49116.00118.15118.152,608
Aug 8, 2024117.80117.86114.00117.25117.25828
Aug 7, 2024116.00118.80115.00117.80117.801,677
Aug 6, 2024119.90119.90115.00115.63115.633,596
Aug 5, 2024114.05119.32114.05115.95115.954,907
Aug 2, 2024121.26121.26118.00119.12119.123,205
Aug 1, 2024124.00124.19119.03121.26121.265,420
Jul 31, 2024121.00122.60119.00121.75121.758,807
Jul 30, 2024120.00120.00118.00119.96119.966,569
Jul 29, 2024118.50121.73116.25117.09117.0919,826
Jul 26, 2024122.00122.91116.23120.05120.058,112
Jul 25, 2024124.00124.00118.50120.91120.917,168
Jul 24, 2024119.00124.85119.00122.35122.352,942
Jul 23, 2024 0.50 Dividend
Jul 23, 2024126.20126.90121.00122.33122.334,344
Jul 22, 2024129.70129.70121.10124.80124.304,462
Jul 19, 2024128.95130.40125.05127.13126.6226,668
Jul 18, 2024122.00124.21121.50124.21123.7132,717
Jul 16, 2024119.24121.08117.95118.30117.838,407
Jul 15, 2024122.74122.74118.10119.24118.765,602
Jul 12, 2024118.20122.00118.20120.16119.689,278
Jul 11, 2024122.90122.95118.00120.77120.295,066
Jul 10, 2024122.55126.00116.38120.56120.0824,335
Jul 9, 2024127.00127.00120.75122.51122.0215,131
Jul 8, 2024120.55125.70120.40123.28122.798,021
Jul 5, 2024126.90128.70120.10123.32122.8318,975
Jul 4, 2024127.70129.60125.00125.63125.1315,817
Jul 3, 2024125.00129.94124.51125.82125.3217,445
Jul 2, 2024131.00131.00123.75126.32125.8126,419
Jul 1, 2024127.05136.00126.56128.88128.3641,063
Jun 28, 2024137.69150.00130.35133.23132.70380,578
Jun 27, 2024153.90161.99135.55137.69137.14761,359
Jun 26, 2024140.00154.58137.00154.58153.961,168,333
Jun 25, 2024121.30133.78120.20128.82128.3086,143
Jun 24, 2024121.50124.90120.50120.66120.187,796
Jun 21, 2024121.20125.00121.20121.59121.106,861
Jun 20, 2024122.58127.80120.63122.70122.2111,838
Jun 19, 2024125.60126.90120.06121.93121.4410,873
Jun 18, 2024117.70127.69117.07124.99124.4953,417
Jun 14, 2024119.14119.99115.65117.12116.656,344
Jun 13, 2024118.58120.76118.21119.53119.0513,221
Jun 12, 2024120.01121.70114.62117.92117.4512,275
Jun 11, 2024115.01119.37115.01117.30116.838,111
Jun 10, 2024115.15117.00115.00116.19115.727,365
Jun 7, 2024113.10115.75113.00115.50115.0412,030
Jun 6, 2024109.60114.00109.60112.70112.2510,167
Jun 5, 2024108.20111.65104.20108.80108.3619,805
Jun 4, 2024118.85118.95105.00108.15107.7218,791
Jun 3, 2024118.00120.70115.05116.60116.1314,408
May 31, 2024118.40118.40115.40116.35115.883,676
May 30, 2024118.20118.20115.50115.70115.2410,843
May 29, 2024120.00121.75117.00118.05117.5828,274
May 28, 2024122.05125.50118.55119.70119.2210,075
May 27, 2024126.60126.70120.45121.85121.3611,487
May 24, 2024128.40129.65125.05125.15124.6519,543
May 23, 2024120.45134.70119.05128.40127.89163,569
May 22, 2024120.95121.90117.50119.00118.526,970
May 21, 2024121.00123.95120.00120.90120.426,246
May 17, 2024124.45124.50120.65123.65123.159,144
May 16, 2024120.15124.00120.10123.00122.516,986
May 15, 2024122.65122.65119.00120.40119.925,672
May 14, 2024118.95121.50116.10121.00120.5211,921
May 13, 2024124.70124.70114.25115.85115.3920,506
May 10, 2024117.50123.95117.50119.70119.229,914
May 9, 2024122.50126.70116.70118.90118.4212,388
May 8, 2024123.75126.00121.55122.40121.9111,457
May 7, 2024129.15129.45122.05122.75122.2611,354
May 6, 2024126.75131.05124.45128.35127.8420,971
May 3, 2024128.00132.70125.90126.80126.2913,789
May 2, 2024128.50131.95128.45129.00128.4811,573
Apr 30, 2024130.45133.90126.45130.15129.6352,845
Apr 29, 2024130.20131.40125.25128.60128.0827,380
Apr 26, 2024132.60134.85126.90129.65129.1337,851
Apr 25, 2024139.85139.85131.05132.50131.97164,524
Apr 24, 2024119.60142.70119.55142.25141.681,122,259
Apr 23, 2024114.55119.95114.05118.95118.4725,795
Apr 22, 2024115.70118.95114.15114.80114.3414,608
Apr 19, 2024115.70117.85114.00115.05114.597,580
Apr 18, 2024119.90124.00115.20116.05115.5915,252
Apr 16, 2024112.10123.95112.05119.30118.8260,677
Apr 15, 2024114.00122.75111.00112.60112.1513,604
Apr 12, 2024120.75123.95116.50117.90117.4316,282
Apr 10, 2024117.55121.00116.70118.10117.639,734
Apr 9, 2024124.50124.50118.60119.25118.7727,732
Apr 8, 2024129.50130.90122.10122.80122.3145,984
Apr 5, 2024120.00134.40118.25129.05128.53326,585
Apr 4, 2024118.65119.45115.50116.45115.9825,146
Apr 3, 2024115.30119.80114.30116.20115.7351,499
Apr 2, 2024121.90121.90112.20115.35114.8998,411
Apr 1, 2024121.90121.90115.00121.90121.41181,790
Mar 28, 2024100.00110.85100.00110.85110.4124,911
Mar 27, 2024101.80105.2099.10100.80100.4012,926
Mar 26, 2024102.00102.9598.00101.10100.696,883
Mar 22, 2024105.00105.0097.35100.3599.959,941
Mar 21, 2024103.90103.9099.90102.45102.045,251
Mar 20, 2024104.90104.9098.00100.95100.554,305
Mar 19, 202498.95104.9098.95101.90101.4912,066
Mar 18, 202494.25101.0093.0099.7099.309,579
Mar 15, 202495.1099.6591.1094.1093.7218,170
Mar 14, 202485.5097.0085.5096.0095.6216,671
Mar 13, 202492.6594.9587.3088.2087.8531,694
Mar 12, 2024100.00101.9592.7095.2094.8217,280
Mar 11, 2024106.05106.45102.25102.95102.5411,005
Mar 7, 2024107.00108.80105.10107.10106.678,956
Mar 6, 2024110.00110.00104.00106.95106.528,040
Mar 5, 2024110.50110.50106.20107.30106.875,024
Mar 4, 2024110.00110.00107.95108.05107.625,246
Mar 1, 2024108.25111.45107.30108.90108.464,021
Feb 29, 2024108.05108.95104.80107.30106.876,601
Feb 28, 2024106.00110.75105.60108.05107.6210,022
Feb 27, 2024109.00109.00104.15106.70106.278,416
Feb 26, 2024113.60113.60107.20108.15107.727,883
Feb 23, 2024115.65115.70111.15111.75111.302,847
Feb 22, 2024118.00118.00111.00112.55112.107,052
Feb 21, 2024119.80120.05115.00115.20114.7429,045
Feb 20, 2024106.65116.40106.15113.95113.4934,843
Feb 19, 2024107.15109.95105.65106.60106.177,154
Feb 16, 2024109.00110.00106.40107.10106.672,759
Feb 15, 2024109.00110.80105.80107.30106.876,914
Feb 14, 2024106.00110.00103.50106.80106.374,709
Feb 13, 2024106.05111.00104.05105.85105.4310,499
Feb 12, 2024119.95121.40105.75107.65107.2218,437
Feb 9, 2024120.00121.40114.15116.00115.5419,537
Feb 8, 2024123.00123.00115.00119.60119.1278,346
Feb 7, 2024111.00115.90111.00115.10114.6430,019
Feb 6, 2024110.90112.00108.00108.95108.515,063
Feb 5, 2024110.45113.00108.10110.90110.4614,709
Feb 2, 2024109.60110.90107.00108.30107.876,894
Feb 1, 2024111.70111.70107.00108.15107.727,066
Jan 31, 2024107.20113.50107.20111.70111.2514,009
Jan 30, 2024107.80110.00106.20109.75109.314,855
Jan 29, 2024105.45107.00102.50106.50106.075,544
Jan 25, 2024107.85107.85102.65105.45105.033,791
Jan 24, 2024106.00106.55102.75103.30102.896,750
Jan 23, 2024106.55107.00103.10103.65103.239,400
Jan 19, 2024109.85109.85104.00109.00108.566,679
Jan 18, 2024107.30109.00106.00107.15106.723,682
Jan 17, 2024107.00109.90107.00107.30106.872,746

Related Tickers

LOYALTEX.NS Loyal Textile Mills Limited
303.75
+2.00%
 
GLOSTERLTD.NS Gloster Limited
719.05
+5.78%
 
NAHARSPING.NS Nahar Spinning Mills Limited
245.90
+2.27%
 
DCMNVL.NS DCM Nouvelle Limited
205.40
+6.59%
 
MAYURUNIQ.NS Mayur Uniquoters Limited
576.40
-1.07%
 
SANGAMIND.NS Sangam (India) Limited
426.65
-3.36%
 
NITINSPIN.NS Nitin Spinners Limited
399.20
-0.05%
 
SANATHAN.NS SANATHAN TEXTILES LIMITED
356.10
-1.12%
 
FILATEX.NS Filatex India Limited
53.65
-1.01%
 
ICIL.NS Indo Count Industries Limited
342.30
+5.16%