NSE - Delayed Quote INR

Welspun Enterprises Limited (WELENT.NS)

Compare
605.90
+0.45
+(0.07%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025605.45613.00595.60605.90605.90164,549
Jan 14, 2025605.00619.40595.65605.45605.45176,886
Jan 13, 2025590.00605.00582.05600.05600.05439,705
Jan 10, 2025631.20636.35602.05604.25604.25235,519
Jan 9, 2025646.85646.90629.05638.75638.75151,698
Jan 8, 2025651.25655.00629.10646.90646.90292,319
Jan 7, 2025609.00653.80599.95651.20651.20389,456
Jan 6, 2025645.00654.85605.05610.15610.15368,171
Jan 3, 2025640.00653.45633.30639.25639.25280,023
Jan 2, 2025602.15647.05593.40643.50643.50888,464
Jan 1, 2025612.00619.65595.95601.05601.05129,951
Dec 31, 2024594.85619.70594.70614.35614.35326,633
Dec 30, 2024602.65612.20595.50599.55599.55639,323
Dec 27, 2024599.90626.65591.00600.30600.30971,260
Dec 26, 2024584.30600.00582.05598.40598.401,077,221
Dec 24, 2024571.25594.70566.70589.85589.85261,592
Dec 23, 2024570.00580.50561.50571.25571.25184,324
Dec 20, 2024585.85591.75570.00575.95575.95228,262
Dec 19, 2024578.50589.75567.80587.80587.80196,174
Dec 18, 2024586.10590.50581.75586.05586.05220,538
Dec 17, 2024580.90594.70580.90585.90585.90375,575
Dec 16, 2024581.45593.95575.05585.90585.90172,338
Dec 13, 2024581.00584.20570.05581.90581.90250,442
Dec 12, 2024580.00585.00577.00582.65582.65128,521
Dec 11, 2024574.00581.35563.30579.65579.65280,855
Dec 10, 2024567.00576.10562.40573.00573.00403,492
Dec 9, 2024575.00577.70564.00568.25568.25192,607
Dec 6, 2024566.00572.20558.75569.00569.00344,505
Dec 5, 2024559.15567.00554.35565.20565.20359,172
Dec 4, 2024551.40562.00543.85555.00555.00283,635
Dec 3, 2024552.45558.85547.00552.40552.40105,747
Dec 2, 2024533.90557.70526.05552.20552.20590,742
Nov 29, 2024513.75534.60509.10532.50532.50610,279
Nov 28, 2024517.30520.00504.50513.75513.75200,572
Nov 27, 2024502.00522.00500.20519.30519.30375,028
Nov 26, 2024470.50504.85470.50501.50501.50452,806
Nov 25, 2024475.00478.90467.00472.50472.50206,598
Nov 22, 2024451.10460.00445.75458.35458.35109,952
Nov 21, 2024457.75459.60445.40450.45450.45116,431
Nov 19, 2024446.00466.75446.00458.35458.35150,778
Nov 18, 2024453.00460.85442.10444.95444.95236,988
Nov 14, 2024454.25472.15453.05458.10458.10190,029
Nov 13, 2024472.90476.40454.00456.35456.35456,367
Nov 12, 2024481.85490.30474.00477.40477.40132,456
Nov 11, 2024480.00488.90475.90479.95479.95120,424
Nov 8, 2024501.80502.15482.20484.90484.90139,496
Nov 7, 2024503.60506.80495.15499.30499.30112,718
Nov 6, 2024483.00507.70482.00503.65503.65229,068
Nov 5, 2024477.00489.25472.85482.60482.60140,635
Nov 4, 2024498.00498.55479.15482.70482.70203,155
Nov 1, 2024491.30502.75491.30498.55498.5579,307
Oct 31, 2024492.95501.00477.05497.70497.70466,370
Oct 30, 2024486.80503.50469.05490.45490.45659,406
Oct 29, 2024518.00518.00487.95491.60491.60376,850
Oct 28, 2024499.95517.20487.10511.80511.80478,673
Oct 25, 2024537.05537.55496.85498.10498.10614,200
Oct 24, 2024521.20550.00515.05534.35534.35353,598
Oct 23, 2024527.00534.65510.50521.85521.85274,624
Oct 22, 2024547.25548.75523.60526.25526.25278,785
Oct 21, 2024560.00569.20543.00546.00546.00158,921
Oct 18, 2024541.00558.80535.05556.65556.65170,433
Oct 17, 2024554.55559.00541.95544.45544.45118,736
Oct 16, 2024556.00564.65552.00554.55554.55137,096
Oct 15, 2024550.00566.65549.50559.40559.40245,015
Oct 14, 2024561.00564.35544.00549.75549.75142,075
Oct 11, 2024562.10562.10550.25557.35557.35107,741
Oct 10, 2024557.55569.00555.35560.70560.70319,790
Oct 9, 2024549.00564.90548.00554.10554.10470,896
Oct 8, 2024518.00542.15509.30538.80538.80192,744
Oct 7, 2024540.15547.45518.00524.85524.85274,838
Oct 4, 2024558.85560.00540.20542.15542.15178,780
Oct 3, 2024567.00577.80555.40561.40561.40225,912
Oct 1, 2024559.70573.00559.50568.50568.50217,685
Sep 30, 2024587.00590.00551.20557.75557.751,265,675
Sep 27, 2024561.00570.15552.10557.25557.25174,684
Sep 26, 2024582.85585.00560.00564.00564.00271,287
Sep 25, 2024579.00591.50574.15579.95579.95214,641
Sep 24, 2024585.20592.55574.00576.85576.85180,191
Sep 23, 2024574.05587.60571.50585.45585.45181,507
Sep 20, 2024570.75579.00565.00572.10572.1081,057
Sep 19, 2024577.00582.45565.00569.30569.30190,513
Sep 18, 2024592.00594.45568.55575.60575.60129,261
Sep 17, 2024590.00596.00579.10590.60590.60163,345
Sep 16, 2024590.45598.60590.00591.10591.10239,681
Sep 13, 2024573.60588.95573.55585.90585.90139,343
Sep 12, 2024581.05584.05568.45575.00575.00480,513
Sep 11, 2024587.05590.90576.60581.05581.05149,914
Sep 10, 2024558.90595.85556.15588.60588.60634,713
Sep 9, 2024542.90562.40531.80559.80559.80248,528
Sep 6, 2024570.50583.65542.10545.30545.30403,785
Sep 5, 2024565.00576.55561.75570.65570.65175,742
Sep 4, 2024568.00573.10558.00561.30561.30192,131
Sep 3, 2024571.00583.65564.35571.90571.90250,955
Sep 2, 2024590.65595.20565.00571.65571.65572,152
Aug 30, 2024588.00596.00577.00587.70587.701,321,456
Aug 29, 2024578.35592.25578.35584.45584.45309,521
Aug 28, 2024604.00607.50577.10580.75580.75473,938
Aug 27, 2024609.00614.15602.55605.00605.00273,851
Aug 26, 2024610.80619.00600.30608.85608.851,176,187
Aug 23, 2024590.00610.00572.10601.25601.251,294,280
Aug 22, 2024582.95587.00570.75576.65576.65329,802
Aug 21, 2024558.65570.95553.40567.35567.35201,020
Aug 20, 2024567.20567.50550.00553.10553.10143,185
Aug 19, 2024565.75572.40554.00562.40562.40193,476
Aug 16, 2024566.55572.45557.00560.55560.55212,399
Aug 14, 2024572.30584.65561.80566.30566.30544,653
Aug 13, 2024574.00589.05565.20570.05570.05672,384
Aug 12, 2024548.90584.80540.15569.95569.951,082,069
Aug 9, 2024539.85560.00538.00555.15555.15228,004
Aug 8, 2024540.00546.95527.75537.90537.90312,412
Aug 7, 2024535.00549.15530.10544.40544.40326,551
Aug 6, 2024547.75575.85527.30530.10530.10697,114
Aug 5, 2024549.00579.95525.05543.90543.90849,530
Aug 2, 2024560.00577.00551.55559.20559.20365,889
Aug 1, 2024557.20576.40550.85570.30570.30347,209
Jul 31, 2024539.90574.95538.80556.40556.40983,385
Jul 30, 2024537.75544.50527.75538.80538.80204,160
Jul 29, 2024531.55541.50525.05537.75537.75157,648
Jul 26, 2024515.00538.00514.95530.45530.45343,540
Jul 25, 2024514.05522.15508.40512.40512.40203,195
Jul 24, 2024488.05522.15487.50517.50517.50415,259
Jul 23, 2024487.35492.30454.00489.15489.15248,084
Jul 22, 2024462.00492.40458.80485.00485.00344,123
Jul 19, 2024478.00483.45462.20464.60464.60251,259
Jul 18, 2024497.25500.40482.00485.30485.30168,086
Jul 16, 2024499.00508.40496.05499.25499.25148,998
Jul 15, 2024498.80504.60492.05499.70499.70171,878
Jul 12, 2024507.50510.30483.65498.20498.20671,159
Jul 11, 2024508.00515.00498.60507.30507.30223,305
Jul 10, 2024518.95540.80502.00510.65510.651,001,949
Jul 9, 2024482.10533.05473.05516.85516.851,097,004
Jul 8, 2024483.15488.00477.00483.60483.60172,486
Jul 5, 2024 3.00 Dividend
Jul 5, 2024479.80491.00475.00486.15486.15285,955
Jul 4, 2024483.00486.00474.75484.80481.80231,480
Jul 3, 2024469.50485.00466.85483.25480.26289,981
Jul 2, 2024475.10485.00460.00469.20466.30331,246
Jul 1, 2024446.15481.15446.00475.10472.16447,692
Jun 28, 2024453.50456.60445.50449.15446.37138,717
Jun 27, 2024475.95477.70448.70452.10449.30433,586
Jun 26, 2024437.95478.30435.20474.70471.76711,542
Jun 25, 2024443.50452.05431.85437.00434.30387,192
Jun 24, 2024452.40457.50439.50443.50440.76456,042
Jun 21, 2024461.50462.30448.65452.40449.60259,455
Jun 20, 2024466.40466.40449.50458.20455.36279,240
Jun 19, 2024460.35466.00450.20462.25459.39184,707
Jun 18, 2024462.25464.00448.10460.35457.50239,176
Jun 14, 2024463.40467.95458.00459.75456.91182,588
Jun 13, 2024471.70473.55452.40459.30456.46300,653
Jun 12, 2024470.25479.00469.00470.85467.94243,917
Jun 11, 2024463.85470.00452.50468.90466.00302,086
Jun 10, 2024461.30472.00455.30460.35457.50337,205
Jun 7, 2024449.15464.00438.55458.70455.86361,326
Jun 6, 2024434.00451.10434.00442.90440.16272,177
Jun 5, 2024423.85448.00399.95428.55425.90483,272
Jun 4, 2024461.95462.45372.80411.55409.00851,187
Jun 3, 2024495.95497.00455.60457.85455.02622,124
May 31, 2024453.85456.00433.95452.95450.15509,544
May 30, 2024449.50460.00431.60455.45452.63679,305
May 29, 2024437.90459.65432.55454.35451.54591,015
May 28, 2024441.00463.50435.00441.70438.971,571,323
May 27, 2024430.00448.15421.00433.25430.57992,774
May 24, 2024419.95440.00412.75425.60422.972,116,220
May 23, 2024396.20402.00389.70399.20396.73271,479
May 22, 2024375.00406.00371.85397.35394.892,086,297
May 21, 2024396.90397.15357.00370.75368.461,570,482
May 17, 2024395.50407.45392.05402.65400.16661,206
May 16, 2024371.70404.00367.00392.75390.322,190,955
May 15, 2024371.70372.65364.75368.50366.22134,202
May 14, 2024367.35372.80366.90368.95366.67145,652
May 13, 2024375.90376.15362.35367.85365.57211,461
May 10, 2024358.80378.70350.55375.75373.42365,419
May 9, 2024375.10376.00353.60355.95353.75270,087
May 8, 2024371.90381.00365.30375.50373.18188,086
May 7, 2024373.05386.70366.00369.20366.92462,356
May 6, 2024373.45383.65370.00371.25368.95445,171
May 3, 2024363.55373.70357.15371.80369.50574,534
May 2, 2024366.10370.00359.00361.40359.16266,437
Apr 30, 2024365.90369.70355.50366.10363.83398,195
Apr 29, 2024347.35372.00347.00363.85361.601,635,188
Apr 26, 2024347.00349.40341.30343.90341.77144,204
Apr 25, 2024350.00350.00342.55345.75343.61139,076
Apr 24, 2024350.00356.00348.30350.35348.18346,332
Apr 23, 2024349.85357.00343.80349.25347.09265,751
Apr 22, 2024343.10350.00339.50347.20345.05199,622
Apr 19, 2024339.95346.65332.55342.85340.73244,991
Apr 18, 2024339.65352.50337.95341.80339.68891,852
Apr 16, 2024316.95340.95315.10336.75334.67688,949
Apr 15, 2024315.10323.15310.35317.80315.83209,040
Apr 12, 2024318.90332.00313.30324.60322.59296,096
Apr 10, 2024322.40323.90315.10316.15314.19163,619
Apr 9, 2024319.20325.10315.50319.55317.5794,561
Apr 8, 2024330.05332.25315.55319.20317.22220,964
Apr 5, 2024328.95330.70324.05328.15326.12154,099
Apr 4, 2024318.70330.00314.35329.00326.96471,340
Apr 3, 2024312.65317.00310.05315.80313.85132,299
Apr 2, 2024315.00322.50310.85312.65310.72283,941
Apr 1, 2024305.65315.00305.65312.00310.07210,743
Mar 28, 2024310.90312.65302.90304.10302.22144,772
Mar 27, 2024303.00316.00299.60309.35307.44356,034
Mar 26, 2024307.00308.60298.85302.15300.28236,580
Mar 22, 2024307.90315.95304.15307.10305.20163,375
Mar 21, 2024300.25315.70300.25307.90305.99198,335
Mar 20, 2024308.70309.10296.85299.70297.85167,539
Mar 19, 2024314.70314.90304.20307.25305.3598,359
Mar 18, 2024307.60314.70305.90308.50306.59264,843
Mar 15, 2024303.80313.55299.20306.45304.55165,968
Mar 14, 2024285.00314.70285.00311.95310.02249,850
Mar 13, 2024308.45314.70281.55287.35285.57364,061
Mar 12, 2024312.20314.20305.20308.45306.54164,079
Mar 11, 2024327.80327.80312.00315.80313.85234,302
Mar 7, 2024327.85330.50326.15327.55325.5276,938
Mar 6, 2024341.15347.70323.50327.30325.27433,108
Mar 5, 2024325.00342.50320.15341.15339.04946,544
Mar 4, 2024339.00339.00320.10325.35323.34297,912
Mar 1, 2024342.10343.00324.25329.35327.31846,789
Feb 29, 2024312.90317.30304.20314.70312.75238,363
Feb 28, 2024320.00323.00304.50308.30306.39474,640
Feb 27, 2024319.50323.00315.80320.75318.77195,361
Feb 26, 2024325.45326.05316.85319.45317.47328,849
Feb 23, 2024326.45330.00321.00324.85322.84238,037
Feb 22, 2024315.55327.95315.50325.10323.09545,389
Feb 21, 2024345.10348.15313.55315.55313.601,376,376
Feb 20, 2024351.00352.00343.80346.90344.7591,042
Feb 19, 2024347.00352.90345.95351.30349.13127,502
Feb 16, 2024353.15357.00346.00347.70345.55116,868
Feb 15, 2024349.45357.00346.30351.90349.72301,866
Feb 14, 2024337.55350.90331.35348.40346.24133,995
Feb 13, 2024350.85353.20335.00340.35338.24283,232
Feb 12, 2024362.70365.00346.30350.85348.68393,896
Feb 9, 2024368.40368.40344.30360.10357.87698,787
Feb 8, 2024381.90382.00365.00365.80363.54740,187
Feb 7, 2024370.00371.50360.10361.45359.21431,563
Feb 6, 2024361.65369.50358.00367.30365.03274,484
Feb 5, 2024368.90371.80360.10360.85358.62373,951
Feb 2, 2024355.05377.95353.15365.80363.541,289,422
Feb 1, 2024358.50369.15344.10354.90352.701,005,761
Jan 31, 2024350.60359.85347.00355.50353.30481,135
Jan 30, 2024365.00368.70343.05347.45345.30839,299
Jan 29, 2024333.95364.00333.85360.50358.271,786,422
Jan 25, 2024330.00341.10325.00332.20330.14481,024
Jan 24, 2024321.60331.45316.90328.60326.57176,055
Jan 23, 2024330.60344.45321.00323.85321.85594,742
Jan 19, 2024333.80335.75328.60332.10330.0492,279
Jan 18, 2024324.15332.40320.10330.85328.80125,977
Jan 17, 2024329.60332.60323.60326.30324.28134,451
Jan 16, 2024326.95332.35325.00329.60327.56173,154
Jan 15, 2024331.95334.95326.25326.95324.93186,574

Related Tickers

KPEL.NS K.P. Energy Limited
439.65
-2.75%
 
INDIANHUME.NS The Indian Hume Pipe Company Limited
343.70
+1.61%
 
GARUDA.NS GARUDA CONSTRUCT N ENG L
122.86
-3.47%
 
KAUSHALYA.NS Kaushalya Infrastructure Development Corporation Limited
935.20
-0.08%
 
CEIGALL.NS CEIGALL INDIA LIMITED
323.80
-1.49%
 
MADHUCON.NS Madhucon Projects Limited
8.77
-2.99%
 
CAPACITE.NS Capacit'e Infraprojects Limited
379.15
+0.38%
 
RKEC.NS RKEC Projects Limited
94.59
-1.64%
 
INTERARCH.NS INTERARCH BUILDING PROD L
1,669.30
+2.52%
 
GRINFRA.NS G R Infraprojects Limited
1,318.15
+1.50%