BSE - Delayed Quote INR

Welspun Investments and Commercials Limited (WELINV.BO)

794.95

+28.40

+(3.70%)

At close: January 17 at 2:55:40 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	797.00	797.00	776.00	794.95	794.95	43
Jan 16, 2025	771.70	800.40	760.95	766.55	766.55	359
Jan 15, 2025	835.90	863.70	750.00	758.85	758.85	1,464
Jan 14, 2025	778.15	829.80	778.15	823.70	823.70	102
Jan 13, 2025	870.05	870.05	754.00	757.95	757.95	416
Jan 10, 2025	901.10	905.25	887.30	890.15	890.15	120
Jan 9, 2025	924.25	959.75	901.15	902.60	902.60	355
Jan 8, 2025	956.10	956.10	901.85	924.25	924.25	30
Jan 7, 2025	931.00	948.00	928.60	937.35	937.35	26
Jan 3, 2025	903.50	946.35	902.10	915.15	915.15	52
Jan 2, 2025	884.50	939.55	880.00	925.30	925.30	1,577
Jan 1, 2025	899.10	899.10	871.70	889.95	889.95	606
Dec 31, 2024	904.65	918.90	893.25	903.10	903.10	111
Dec 30, 2024	906.60	906.60	904.65	904.65	904.65	23
Dec 27, 2024	914.30	920.00	896.65	900.00	900.00	34
Dec 26, 2024	948.50	948.50	924.45	924.45	924.45	96
Dec 24, 2024	919.20	929.95	919.20	929.95	929.95	3
Dec 20, 2024	905.40	929.95	905.40	920.00	920.00	17
Dec 19, 2024	885.05	916.00	850.00	916.00	916.00	161
Dec 18, 2024	890.40	899.00	875.00	887.00	887.00	107
Dec 17, 2024	920.10	924.00	900.00	903.00	903.00	34
Dec 16, 2024	943.00	943.00	901.65	902.05	902.05	150
Dec 13, 2024	901.50	926.35	900.00	925.80	925.80	141
Dec 12, 2024	918.90	923.55	898.00	906.75	906.75	179
Dec 11, 2024	931.00	931.00	916.90	921.00	921.00	28
Dec 10, 2024	932.00	936.55	903.15	913.65	913.65	923
Dec 9, 2024	948.00	969.95	926.10	932.35	932.35	1,318
Dec 6, 2024	940.45	1,080.00	920.00	935.70	935.70	3,357
Dec 5, 2024	915.50	917.30	900.00	900.00	900.00	177
Dec 4, 2024	932.95	932.95	890.00	900.55	900.55	174
Dec 3, 2024	940.00	940.00	893.00	893.00	893.00	23
Dec 2, 2024	912.00	925.00	912.00	918.05	918.05	163
Nov 29, 2024	909.00	910.10	890.00	910.10	910.10	3
Nov 28, 2024	891.05	891.05	852.40	870.10	870.10	129
Nov 27, 2024	899.10	907.40	886.10	893.25	893.25	52
Nov 26, 2024	915.00	919.55	893.00	893.00	893.00	250
Nov 25, 2024	920.60	920.60	886.45	918.00	918.00	37
Nov 22, 2024	909.00	917.15	890.00	890.00	890.00	23
Nov 21, 2024	888.55	910.00	861.75	881.95	881.95	518
Nov 19, 2024	890.00	903.55	872.10	888.55	888.55	41
Nov 18, 2024	918.65	925.00	890.95	907.45	907.45	564
Nov 14, 2024	882.40	888.70	862.90	863.25	863.25	288
Nov 13, 2024	966.00	966.00	882.40	882.40	882.40	147
Nov 12, 2024	1,036.80	1,036.80	960.30	980.40	980.40	340
Nov 11, 2024	980.55	1,024.00	980.55	1,024.00	1,024.00	189
Nov 8, 2024	1,000.00	1,000.00	976.65	999.90	999.90	176
Nov 7, 2024	1,090.00	1,090.00	961.20	990.40	990.40	267
Nov 6, 2024	970.60	1,046.00	961.05	1,009.10	1,009.10	403
Nov 4, 2024	929.95	932.00	929.95	932.00	932.00	5
Nov 1, 2024	940.75	960.00	940.75	954.85	954.85	3
Oct 31, 2024	959.90	959.90	942.00	959.85	959.85	64
Oct 29, 2024	906.25	906.25	906.25	906.25	906.25	7
Oct 28, 2024	918.00	918.00	898.55	906.25	906.25	62
Oct 25, 2024	959.85	970.45	888.00	905.00	905.00	62
Oct 24, 2024	931.00	958.85	929.15	946.60	946.60	53
Oct 23, 2024	945.60	958.90	929.00	929.00	929.00	19
Oct 22, 2024	1,068.95	1,068.95	929.05	947.90	947.90	8,046
Oct 21, 2024	964.55	1,024.35	954.00	980.60	980.60	1,931
Oct 18, 2024	975.00	975.00	921.60	931.25	931.25	437
Oct 17, 2024	958.00	970.80	944.05	970.00	970.00	25
Oct 16, 2024	988.00	988.00	943.00	954.10	954.10	327
Oct 15, 2024	972.05	988.00	970.00	984.00	984.00	192
Oct 14, 2024	989.50	989.50	969.00	969.00	969.00	14
Oct 11, 2024	979.55	990.85	965.00	980.40	980.40	278
Oct 10, 2024	1,000.00	1,000.00	981.00	997.00	997.00	186
Oct 9, 2024	1,000.00	1,010.55	1,000.00	1,000.00	1,000.00	254
Oct 8, 2024	925.00	941.40	925.00	938.05	938.05	70
Oct 7, 2024	964.95	970.50	960.00	970.50	970.50	52
Oct 4, 2024	1,023.00	1,023.00	965.50	970.85	970.85	326
Oct 3, 2024	995.00	1,015.00	970.00	995.45	995.45	482
Oct 1, 2024	1,000.00	1,050.00	969.50	1,027.80	1,027.80	586
Sep 30, 2024	980.55	981.45	942.45	960.00	960.00	422
Sep 27, 2024	1,000.00	1,000.00	987.95	990.50	990.50	226
Sep 26, 2024	995.50	995.50	995.50	995.50	995.50	1
Sep 25, 2024	990.00	1,025.00	979.60	993.55	993.55	292
Sep 24, 2024	1,011.60	1,024.00	991.40	1,008.00	1,008.00	276
Sep 23, 2024	980.00	1,014.00	980.00	1,007.50	1,007.50	263
Sep 18, 2024	999.00	999.00	976.05	980.00	980.00	78
Sep 17, 2024	999.00	1,000.00	950.00	999.00	999.00	673
Sep 16, 2024	1,069.95	1,070.00	1,008.00	1,013.35	1,013.35	215
Sep 13, 2024	1,085.00	1,099.95	1,030.10	1,060.00	1,060.00	106
Sep 12, 2024	1,040.80	1,080.00	1,040.80	1,067.00	1,067.00	152
Sep 11, 2024	1,049.90	1,060.00	1,040.30	1,053.20	1,053.20	156
Sep 10, 2024	1,072.05	1,072.05	1,040.00	1,060.00	1,060.00	140
Sep 9, 2024	1,038.90	1,068.85	1,038.00	1,068.85	1,068.85	219
Sep 6, 2024	1,071.00	1,072.65	1,039.95	1,068.85	1,068.85	396
Sep 5, 2024	1,032.40	1,090.00	1,032.40	1,071.25	1,071.25	494
Sep 4, 2024	1,024.45	1,025.00	1,024.45	1,025.00	1,025.00	14
Sep 3, 2024	1,047.00	1,060.60	1,045.00	1,054.50	1,054.50	70
Sep 2, 2024	1,042.75	1,077.00	1,031.70	1,047.00	1,047.00	180
Aug 30, 2024	1,085.30	1,085.30	1,020.05	1,045.40	1,045.40	352
Aug 29, 2024	1,026.00	1,079.25	1,026.00	1,064.00	1,064.00	482
Aug 28, 2024	1,093.65	1,100.50	1,028.95	1,030.85	1,030.85	2,006
Aug 26, 2024	1,000.00	1,011.35	971.90	1,011.35	1,011.35	2,821
Aug 23, 2024	915.30	930.00	896.00	919.45	919.45	649
Aug 22, 2024	926.30	930.00	907.20	915.30	915.30	158
Aug 21, 2024	881.45	912.00	881.45	899.05	899.05	209
Aug 20, 2024	903.50	907.25	903.50	907.25	907.25	5
Aug 19, 2024	900.00	917.95	877.05	900.75	900.75	167
Aug 16, 2024	877.55	924.00	858.60	919.70	919.70	743
Aug 14, 2024	840.00	840.00	840.00	840.00	840.00	5
Aug 13, 2024	914.45	914.45	880.00	880.00	880.00	35
Aug 12, 2024	853.00	901.10	853.00	887.75	887.75	892
Aug 9, 2024	855.85	855.85	841.00	841.00	841.00	2
Aug 8, 2024	850.05	850.05	826.05	829.50	829.50	5
Aug 7, 2024	868.50	868.50	831.55	850.05	850.05	4
Aug 6, 2024	850.30	868.50	842.50	855.90	855.90	40
Aug 5, 2024	850.00	854.55	807.55	850.30	850.30	444
Aug 2, 2024	839.00	850.00	801.00	850.00	850.00	968
Aug 1, 2024	819.00	819.25	800.10	819.00	819.00	13
Jul 31, 2024	817.20	825.00	817.20	820.00	820.00	3
Jul 30, 2024	835.00	846.00	830.00	830.55	830.55	16
Jul 29, 2024	801.55	841.60	800.15	805.85	805.85	200
Jul 26, 2024	808.60	812.75	793.00	801.55	801.55	30
Jul 24, 2024	795.60	861.00	784.30	810.70	810.70	172
Jul 23, 2024	820.00	820.00	820.00	820.00	820.00	1
Jul 22, 2024	762.00	822.00	751.00	790.30	790.30	223
Jul 19, 2024	828.80	828.90	782.00	783.20	783.20	221
Jul 18, 2024	796.00	796.00	790.00	790.00	790.00	10
Jul 15, 2024	796.00	796.00	796.00	796.00	796.00	6
Jul 11, 2024	828.70	829.50	752.10	781.10	781.10	590
Jul 10, 2024	827.95	830.00	790.00	790.00	790.00	175
Jul 9, 2024	792.10	828.90	774.30	828.00	828.00	251
Jul 8, 2024	830.00	830.00	790.00	790.00	790.00	182
Jul 5, 2024	811.00	830.00	811.00	830.00	830.00	101
Jul 4, 2024	827.00	827.00	756.10	801.30	801.30	214
Jul 3, 2024	831.85	831.85	792.00	794.40	794.40	204
Jul 2, 2024	820.80	832.00	806.75	831.85	831.85	127
Jul 1, 2024	786.60	792.65	786.60	792.65	792.65	3
Jun 28, 2024	755.00	771.00	755.00	755.70	755.70	20
Jun 27, 2024	799.00	814.90	759.40	794.00	794.00	721
Jun 26, 2024	784.10	790.90	767.80	776.10	776.10	170
Jun 25, 2024	774.25	800.00	771.85	776.45	776.45	139
Jun 24, 2024	757.50	769.80	757.50	769.80	769.80	20
Jun 21, 2024	758.15	780.00	710.55	757.25	757.25	234
Jun 20, 2024	799.65	799.70	745.55	746.45	746.45	222
Jun 19, 2024	785.00	799.00	767.25	776.20	776.20	130
Jun 18, 2024	759.00	795.95	759.00	777.70	777.70	134
Jun 14, 2024	754.60	759.00	754.55	758.40	758.40	58
Jun 13, 2024	770.00	770.00	730.10	735.35	735.35	198
Jun 12, 2024	755.00	768.00	750.25	768.00	768.00	8
Jun 11, 2024	752.00	752.00	742.00	742.00	742.00	7
Jun 10, 2024	750.60	767.70	745.65	751.00	751.00	274
Jun 7, 2024	757.90	758.70	722.00	731.15	731.15	430
Jun 6, 2024	721.75	750.00	704.00	722.60	722.60	696
Jun 5, 2024	738.10	741.00	738.10	741.00	741.00	100
Jun 4, 2024	746.95	746.95	710.90	710.90	710.90	310
Jun 3, 2024	735.00	749.15	726.30	746.95	746.95	808
May 31, 2024	740.00	749.75	740.00	749.75	749.75	4
May 30, 2024	768.00	768.00	729.10	737.00	737.00	307
May 29, 2024	750.00	765.95	742.00	765.95	765.95	41
May 28, 2024	750.00	781.00	750.00	781.00	781.00	103
May 27, 2024	744.60	744.60	744.60	744.60	744.60	1
May 24, 2024	740.00	760.95	735.00	760.95	760.95	99
May 23, 2024	751.00	751.00	731.50	751.00	751.00	141
May 22, 2024	786.45	786.45	748.15	754.50	754.50	1,064
May 21, 2024	725.00	749.00	725.00	749.00	749.00	25
May 17, 2024	739.20	742.00	704.00	719.95	719.95	373
May 16, 2024	726.75	743.95	726.70	739.20	739.20	1,119
May 15, 2024	760.65	764.90	760.65	764.90	764.90	6
May 14, 2024	730.05	764.90	730.05	764.90	764.90	33
May 13, 2024	764.00	765.00	730.00	730.00	730.00	146
May 9, 2024	764.00	764.00	764.00	764.00	764.00	33
May 8, 2024	755.00	764.40	755.00	764.00	764.00	27
May 7, 2024	765.00	781.00	726.75	731.25	731.25	225
May 6, 2024	775.50	800.00	763.40	765.00	765.00	152
May 3, 2024	780.00	816.00	770.00	773.80	773.80	258
May 2, 2024	783.75	783.75	770.70	778.80	778.80	98
Apr 30, 2024	790.00	806.55	779.95	780.30	780.30	142
Apr 29, 2024	817.90	823.30	785.00	786.45	786.45	589
Apr 26, 2024	786.00	817.90	775.00	813.25	813.25	414
Apr 25, 2024	774.10	792.30	774.00	785.00	785.00	126
Apr 24, 2024	774.10	812.70	774.10	791.00	791.00	258
Apr 23, 2024	805.00	805.00	773.95	774.10	774.10	326
Apr 22, 2024	805.00	844.85	771.00	801.60	801.60	879
Apr 19, 2024	796.50	805.10	787.00	805.10	805.10	38
Apr 18, 2024	826.00	826.00	767.35	796.50	796.50	162
Apr 16, 2024	787.00	826.00	747.70	806.50	806.50	798
Apr 15, 2024	760.10	787.05	760.10	787.05	787.05	1,028
Apr 12, 2024	811.60	811.60	771.40	775.60	775.60	54
Apr 10, 2024	800.00	811.65	764.00	811.65	811.65	61
Apr 9, 2024	790.00	804.85	789.95	800.00	800.00	10
Apr 8, 2024	776.10	795.50	760.05	767.15	767.15	147
Apr 5, 2024	805.25	805.25	793.35	796.00	796.00	45
Apr 4, 2024	815.95	824.70	795.00	795.85	795.85	98
Apr 3, 2024	807.15	813.00	777.55	813.00	813.00	198
Apr 2, 2024	785.00	787.50	751.00	774.30	774.30	239
Apr 1, 2024	725.75	750.00	718.00	750.00	750.00	268
Mar 28, 2024	728.60	749.75	717.65	718.00	718.00	63
Mar 27, 2024	752.40	752.40	714.80	716.00	716.00	231
Mar 26, 2024	769.40	793.00	752.40	752.40	752.40	102
Mar 22, 2024	816.80	830.00	763.35	792.00	792.00	824
Mar 21, 2024	762.70	793.00	762.70	793.00	793.00	59
Mar 19, 2024	750.45	770.95	717.65	763.40	763.40	206
Mar 18, 2024	718.05	769.00	718.05	755.40	755.40	616
Mar 15, 2024	739.50	747.40	711.30	732.70	732.70	627
Mar 14, 2024	749.55	771.90	748.30	748.30	748.30	15
Mar 12, 2024	787.65	787.65	787.65	787.65	787.65	60
Mar 11, 2024	855.20	855.20	829.10	829.10	829.10	70
Mar 7, 2024	918.60	918.60	872.70	872.70	872.70	851
Mar 6, 2024	859.00	934.80	814.60	918.60	918.60	8,776
Mar 5, 2024	846.95	869.00	795.00	851.85	851.85	4,205
Mar 4, 2024	754.40	815.00	726.00	790.30	790.30	1,859
Mar 1, 2024	700.85	720.05	700.70	716.85	716.85	234
Feb 29, 2024	690.00	690.35	674.35	688.25	688.25	484
Feb 28, 2024	732.55	732.55	690.00	697.05	697.05	631
Feb 27, 2024	750.00	750.00	732.55	732.55	732.55	19
Feb 26, 2024	750.80	780.55	745.00	755.50	755.50	942
Feb 23, 2024	801.00	801.00	701.40	778.85	778.85	592
Feb 22, 2024	755.90	776.45	755.00	768.40	768.40	25
Feb 21, 2024	770.00	802.80	747.00	755.30	755.30	296
Feb 20, 2024	730.70	750.00	727.90	750.00	750.00	269
Feb 19, 2024	778.05	778.05	757.70	764.00	764.00	105
Feb 16, 2024	787.90	800.00	745.65	765.00	765.00	16
Feb 15, 2024	740.00	762.35	673.10	751.35	751.35	184
Feb 14, 2024	633.55	746.75	633.55	740.00	740.00	3,599
Feb 13, 2024	710.75	725.70	640.20	700.75	700.75	190
Feb 12, 2024	766.15	780.55	705.00	710.75	710.75	496
Feb 9, 2024	750.00	812.15	750.00	780.55	780.55	2,551
Feb 8, 2024	754.95	757.95	717.00	738.35	738.35	595
Feb 7, 2024	748.00	748.00	687.05	711.95	711.95	137
Feb 6, 2024	714.00	718.00	714.00	715.65	715.65	69
Feb 5, 2024	741.00	741.00	697.70	720.70	720.70	228
Feb 2, 2024	705.10	743.70	705.10	706.65	706.65	22
Feb 1, 2024	732.70	734.00	696.70	719.95	719.95	1,525
Jan 31, 2024	715.00	750.00	686.20	700.00	700.00	781
Jan 30, 2024	743.85	743.90	690.15	715.00	715.00	163
Jan 29, 2024	680.05	709.30	680.05	709.30	709.30	138
Jan 25, 2024	688.80	710.00	675.00	675.55	675.55	215
Jan 24, 2024	671.00	699.70	640.10	688.80	688.80	128
Jan 23, 2024	673.45	679.00	669.05	671.00	671.00	60
Jan 19, 2024	714.90	714.90	652.80	665.10	665.10	471
Jan 17, 2024	654.85	654.85	649.00	652.00	652.00	51

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Welspun Investments and Commercials Limited (WELINV.BO)