Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Welspun Living Limited (WELSPUNLIV.BO)

125.70
-1.45
(-1.14%)
At close: May 2 at 3:48:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025125.05129.50125.05125.70125.7028,419
Apr 30, 2025128.55132.05126.00127.15127.15209,153
Apr 29, 2025128.15132.05127.40130.25130.2558,475
Apr 28, 2025124.70129.20124.00128.15128.1590,002
Apr 25, 2025131.15131.55123.05124.70124.7079,095
Apr 24, 2025133.45135.00130.25130.65130.6557,023
Apr 23, 2025133.85134.40129.80133.20133.2071,941
Apr 22, 2025131.75135.05131.75132.40132.40126,869
Apr 21, 2025132.20133.50131.25132.15132.1548,517
Apr 17, 2025131.95133.30129.20131.65131.65108,485
Apr 16, 2025129.85132.80129.30132.05132.05133,511
Apr 15, 2025127.60130.70125.15129.75129.75199,544
Apr 11, 2025117.40124.80117.00123.85123.85807,484
Apr 9, 2025119.55119.55113.00113.50113.50136,906
Apr 8, 2025121.80122.85118.10120.00120.00109,883
Apr 7, 2025107.05120.60107.05118.40118.40359,114
Apr 4, 2025134.05135.05122.55124.40124.40194,965
Apr 3, 2025128.40141.15127.45133.85133.85429,859
Apr 2, 2025133.40133.40128.70131.10131.1049,159
Apr 1, 2025134.80135.55131.40131.60131.6055,310
Mar 28, 2025136.80138.15132.50135.05135.0565,002
Mar 27, 2025128.45138.35128.45135.45135.45184,727
Mar 26, 2025138.20140.70134.50135.50135.5080,687
Mar 25, 2025140.05142.45136.00138.90138.90472,167
Mar 24, 2025137.55140.80137.55139.85139.85185,533
Mar 21, 2025130.40139.10130.20137.55137.55339,963
Mar 20, 2025131.90131.90129.80130.50130.50136,492
Mar 19, 2025127.70131.50126.80130.90130.90364,373
Mar 18, 2025118.15131.90117.50129.15129.15642,219
Mar 17, 2025118.40121.65116.00116.60116.60152,134
Mar 13, 2025122.00122.40119.20120.15120.1592,173
Mar 12, 2025122.65123.75120.10121.20121.201,177,270
Mar 11, 2025120.30122.60116.45121.85121.854,140,305
Mar 10, 2025123.20124.70119.15120.40120.40197,337
Mar 7, 2025120.05124.50120.05122.55122.55125,925
Mar 6, 2025118.55121.80118.50121.20121.2086,373
Mar 5, 2025112.80119.50111.90118.25118.25204,397
Mar 4, 2025113.95116.10110.30113.05113.05412,861
Mar 3, 2025107.20124.70106.60117.40117.40734,416
Feb 28, 2025112.05112.05105.00107.20107.20189,297
Feb 27, 2025115.05116.20111.50112.05112.05111,680
Feb 25, 2025115.35117.00114.05115.55115.5554,860
Feb 24, 2025118.90118.90113.90114.20114.2075,970
Feb 21, 2025122.70126.70118.70118.90118.90100,486
Feb 20, 2025122.70124.30120.40123.45123.4563,387
Feb 19, 2025116.85123.20116.20122.40122.40473,664
Feb 18, 2025121.50121.50114.00116.95116.95334,391
Feb 17, 2025118.35123.60116.50120.65120.6597,302
Feb 14, 2025123.95123.95115.50117.95117.95158,174
Feb 13, 2025125.25126.90121.45122.05122.05116,793
Feb 12, 2025123.85126.90119.90125.25125.25161,916
Feb 11, 2025125.05126.55121.20123.80123.8059,399
Feb 10, 2025130.90130.90125.10126.60126.6045,318
Feb 7, 2025131.70131.70127.15128.50128.5037,600
Feb 6, 2025133.35133.70129.60130.00130.0046,526
Feb 5, 2025132.80133.90130.40131.30131.3071,634
Feb 4, 2025133.45134.75129.10131.05131.0587,813
Feb 3, 2025136.95140.20131.40131.95131.95141,272
Feb 1, 2025141.85144.90137.05138.15138.15159,680
Jan 31, 2025140.60143.25136.50137.75137.75147,312
Jan 30, 2025147.35150.50136.05139.50139.50127,059
Jan 29, 2025144.65149.80144.65149.25149.2571,073
Jan 28, 2025145.15149.20135.00147.70147.70131,658
Jan 27, 2025151.65151.65143.20143.65143.6569,521
Jan 24, 2025149.40154.45145.85152.10152.1099,420
Jan 23, 2025148.95152.00146.70149.45149.4539,900
Jan 22, 2025150.85150.90145.05149.20149.20129,669
Jan 21, 2025153.50154.65150.10151.45151.4546,267
Jan 20, 2025155.95156.20152.55153.25153.2557,518
Jan 17, 2025152.05155.90150.60153.90153.9080,348
Jan 16, 2025151.85153.20150.55151.65151.65126,992
Jan 15, 2025151.00159.55149.85151.20151.20818,003
Jan 14, 2025141.10147.70141.10147.00147.0050,690
Jan 13, 2025146.90147.50143.05143.85143.85131,623
Jan 10, 2025149.05150.65146.00147.80147.80134,474
Jan 9, 2025154.60155.35150.20150.65150.6564,572
Jan 8, 2025160.50161.00154.15154.60154.6051,489
Jan 7, 2025155.50160.50155.50159.75159.7584,037
Jan 6, 2025163.45164.00155.05156.20156.2077,563
Jan 3, 2025164.70166.60163.00163.40163.4076,496
Jan 2, 2025161.35164.50161.00163.70163.7045,840
Jan 1, 2025156.05162.40156.05161.30161.3058,675
Dec 31, 2024153.10157.65153.10156.45156.45124,486
Dec 30, 2024155.60156.75154.00155.40155.40120,871
Dec 27, 2024156.55159.40154.65156.30156.30116,961
Dec 26, 2024159.55161.25155.85157.25157.2590,680
Dec 24, 2024161.00163.00158.75159.15159.1585,015
Dec 23, 2024165.05165.70160.40161.00161.0052,335
Dec 20, 2024171.05171.40162.15163.10163.10137,515
Dec 19, 2024166.05171.50166.05170.75170.75133,103
Dec 18, 2024173.00175.95170.50172.05172.05158,911
Dec 17, 2024178.95178.95171.25171.95171.95312,478
Dec 16, 2024176.75180.85174.50178.45178.45514,207
Dec 13, 2024168.50176.90166.35175.65175.65315,558
Dec 12, 2024171.20173.50168.70169.45169.45145,427
Dec 11, 2024173.55174.50171.80172.50172.50149,919
Dec 10, 2024175.25187.80170.40172.75172.75478,419
Dec 9, 2024165.95175.00165.45173.70173.70662,460
Dec 6, 2024165.85168.95163.35164.20164.2095,727
Dec 5, 2024165.20169.70163.80165.20165.20155,303
Dec 4, 2024161.70163.90159.25163.35163.3587,719
Dec 3, 2024156.80161.75156.15160.05160.05221,689
Dec 2, 2024152.65157.30152.00156.70156.70119,636
Nov 29, 2024153.10153.40150.00152.65152.6535,421
Nov 28, 2024152.90154.60150.70151.00151.0056,355
Nov 27, 2024148.70153.35148.70152.50152.5062,635
Nov 26, 2024151.60151.60147.25148.05148.0556,083
Nov 25, 2024151.65152.75150.00150.55150.55160,868
Nov 22, 2024148.00151.60148.00149.00149.0061,814
Nov 21, 2024148.55149.00145.50147.55147.5529,912
Nov 19, 2024148.05151.75147.70148.55148.5573,029
Nov 18, 2024149.75152.25145.00147.55147.5590,407
Nov 14, 2024149.05151.95148.15149.65149.6552,870
Nov 13, 2024154.15154.15147.80148.60148.6067,917
Nov 12, 2024158.00158.45153.35154.30154.3070,621
Nov 11, 2024156.80158.20153.40157.00157.0092,631
Nov 8, 2024163.00163.10157.25158.20158.20162,192
Nov 7, 2024161.30165.00157.55162.55162.5588,927
Nov 6, 2024153.75160.90153.75160.25160.2578,116
Nov 4, 2024156.00157.15147.40154.90154.90186,871
Nov 1, 2024154.00155.80153.90155.30155.3040,997
Oct 31, 2024152.10154.00148.60152.05152.0593,280
Oct 29, 2024152.80152.80147.05148.95148.95102,150
Oct 28, 2024146.15153.90146.00150.75150.75180,645
Oct 25, 2024153.90156.15145.00147.60147.60162,050
Oct 24, 2024159.10159.10153.00153.60153.60127,943
Oct 23, 2024151.15159.60149.55159.20159.20122,660
Oct 22, 2024160.10160.25149.50154.05154.05137,872
Oct 21, 2024167.20167.20159.10160.05160.0574,909
Oct 18, 2024161.75168.70157.90167.60167.60169,887
Oct 17, 2024167.00167.00161.00161.65161.65118,547
Oct 16, 2024161.95167.60161.00166.75166.75120,707
Oct 15, 2024163.05164.85160.70162.45162.4555,744
Oct 14, 2024166.00167.30162.15163.60163.60155,748
Oct 11, 2024166.55169.10165.00165.50165.5088,543
Oct 10, 2024172.90172.90167.30168.30168.30112,827
Oct 9, 2024165.40172.30163.85171.65171.65138,513
Oct 8, 2024155.00164.30155.00163.50163.50170,358
Oct 7, 2024169.75169.75156.50158.05158.05247,585
Oct 4, 2024169.95170.00164.40165.30165.30296,195
Oct 3, 2024173.85176.20168.25169.35169.35217,915
Oct 1, 2024164.95176.55161.10175.00175.001,213,360
Sep 30, 2024163.45165.85161.10163.75163.75367,610
Sep 27, 2024166.00167.65165.00165.65165.65160,107
Sep 26, 2024168.70171.10165.10165.70165.70108,399
Sep 25, 2024170.25171.05167.25168.45168.45178,467
Sep 24, 2024173.25174.00171.00171.35171.35173,528
Sep 23, 2024174.20175.50171.10173.75173.75308,750
Sep 20, 2024178.00179.05170.15171.90171.90172,540
Sep 19, 2024181.40181.75172.75177.25177.2582,398
Sep 18, 2024179.70183.70176.45178.45178.45193,613
Sep 17, 2024179.00179.30174.50177.95177.95494,741
Sep 16, 2024185.85186.15178.00178.75178.75167,383
Sep 13, 2024181.00185.35176.80184.00184.00138,850
Sep 12, 2024180.05182.50178.85180.65180.65182,555
Sep 11, 2024187.35188.35175.00178.65178.65471,924
Sep 10, 2024184.05187.05184.00186.80186.8047,945
Sep 9, 2024184.15185.45180.55183.60183.60189,947
Sep 6, 2024189.95190.40182.75184.15184.15272,460
Sep 5, 2024189.60191.70187.55189.55189.55256,456
Sep 4, 2024182.15192.95182.15188.30188.30180,214
Sep 3, 2024189.00190.80185.45187.30187.30177,133
Sep 2, 2024193.35194.25186.70188.80188.80500,508
Aug 30, 2024198.25199.00191.15193.10193.10450,139
Aug 29, 2024212.00213.10194.10196.40196.402,916,529
Aug 28, 2024203.25209.80201.40207.55207.55862,243
Aug 26, 2024194.25202.20194.25198.70198.70722,206
Aug 23, 2024194.85198.15192.05197.25197.25114,781
Aug 22, 2024194.05196.55190.45195.25195.25174,845
Aug 21, 2024186.75194.90185.85193.75193.75288,113
Aug 20, 2024184.25186.85181.80185.60185.60174,651
Aug 19, 2024176.00184.55176.00182.45182.45170,814
Aug 16, 2024176.95178.90173.70175.55175.55131,622
Aug 14, 2024176.00176.30172.10174.45174.45105,775
Aug 13, 2024178.95179.90175.10175.95175.95147,292
Aug 12, 2024179.25180.40174.00178.30178.30179,309
Aug 9, 2024180.50181.95175.10177.25177.25283,168
Aug 8, 2024186.60186.60177.80179.15179.15339,967
Aug 7, 2024185.50187.05181.40184.40184.40265,897
Aug 6, 2024176.00193.80176.00180.10180.101,431,484
Aug 5, 2024173.05182.25172.10174.35174.35344,739
Aug 2, 2024184.20187.00182.70185.00185.00282,959
Aug 1, 2024184.00190.70182.15186.95186.95514,896
Jul 31, 2024186.25187.65183.05183.65183.6589,248
Jul 30, 2024190.60191.20184.60185.40185.40246,038
Jul 29, 2024186.50190.15184.20189.35189.35794,708
Jul 26, 2024180.90186.00179.65182.80182.80258,062
Jul 25, 2024176.00184.40175.30179.10179.10741,753
Jul 24, 2024173.15181.75173.15177.45177.45969,436
Jul 23, 2024178.70179.00165.05173.70173.70217,361
Jul 22, 2024175.20182.15170.40177.55177.55450,028
Jul 19, 2024176.30176.70169.45171.85171.85357,463
Jul 18, 2024173.70177.20167.20176.25176.25308,697
Jul 16, 2024170.05175.15170.00174.25174.25183,680
Jul 15, 2024174.25177.00168.00169.40169.40243,089
Jul 12, 2024176.00178.95169.40170.25170.25872,699
Jul 11, 2024167.60175.00163.50174.30174.30625,331
Jul 10, 2024162.70166.30157.20165.50165.50859,739
Jul 9, 2024153.00164.55152.40160.85160.85570,842
Jul 8, 2024151.15153.95150.75152.35152.3550,193
Jul 5, 2024151.75151.75149.60151.40151.4034,691
Jul 4, 2024154.00154.95150.65150.80150.8046,027
Jul 3, 2024152.10154.00149.85153.35153.35104,333
Jul 2, 2024155.50156.10150.55151.05151.0582,565
Jul 1, 2024154.00156.25153.05154.80154.8085,942
Jun 28, 2024154.00155.95151.75153.55153.55415,023
Jun 27, 2024152.45154.75148.55151.75151.75325,783
Jun 26, 2024 0.1 Dividend
Jun 26, 2024145.50151.00145.50150.25150.25501,347
Jun 25, 2024148.05148.10144.70145.20145.1059,839
Jun 24, 2024145.40149.10142.20145.95145.85172,824
Jun 21, 2024145.00146.20143.50144.50144.40111,907
Jun 20, 2024145.50147.85143.40146.35146.25107,736
Jun 19, 2024148.80149.75144.05144.30144.20162,635
Jun 18, 2024147.95149.20145.45148.45148.35138,170
Jun 14, 2024141.80144.70141.40144.10144.00115,391
Jun 13, 2024140.00144.50139.70140.75140.65122,562
Jun 12, 2024139.15142.10137.10138.45138.35185,020
Jun 11, 2024139.85140.25137.15140.00139.90198,101
Jun 10, 2024138.75140.95137.40139.35139.25221,118
Jun 7, 2024134.75140.40133.60137.40137.31134,804
Jun 6, 2024131.00135.80131.00134.90134.81114,165
Jun 5, 2024130.75132.40122.60130.05129.96155,496
Jun 4, 2024138.50138.50126.00128.25128.16135,507
Jun 3, 2024140.10141.10136.05137.00136.91126,723
May 31, 2024139.45140.00135.50136.40136.3133,829
May 30, 2024140.25141.35138.00138.55138.4593,973
May 29, 2024142.05142.05140.10140.30140.2061,065
May 28, 2024144.05144.35141.95142.70142.6034,691
May 27, 2024143.55144.85142.05143.65143.55102,117
May 24, 2024144.20145.80143.00143.55143.4552,504
May 23, 2024145.95146.85143.45143.80143.70116,284
May 22, 2024143.05145.45142.40143.95143.8598,462
May 21, 2024145.10145.65142.85143.35143.2560,445
May 17, 2024146.40146.40144.00144.20144.10129,311
May 16, 2024142.85148.80141.85146.35146.25255,652
May 15, 2024140.45143.45140.45141.65141.5586,564
May 14, 2024140.40141.50139.00139.30139.2080,579
May 13, 2024140.90140.90136.80139.30139.2062,104
May 10, 2024140.00141.25136.70140.00139.9085,355
May 9, 2024144.75144.75138.60139.20139.10121,771
May 8, 2024143.15144.70141.05141.55141.45136,583
May 7, 2024149.75149.75141.90142.65142.55248,261
May 6, 2024147.75153.00146.30150.50150.40280,109
May 3, 2024151.65151.65147.20148.90148.8059,098
May 2, 2024150.05151.45147.20150.00149.90155,323

Related Tickers

ARVIND.BO Arvind Limited
360.45
-0.68%
 
VTL.BO Vardhman Textiles Limited
464.75
+1.61%
 
FILATEX.BO Filatex India Limited
43.49
+2.21%
 
BOMDYEING.BO The Bombay Dyeing and Manufacturing Company Limited
130.15
+1.01%
 
KPRMILL.BO K.P.R. Mill Limited
1,032.00
+3.15%
 
ALOKINDS.BO ALOK INDUSTRIES LTD.
16.44
-0.96%
 
TRIDENT.BO Trident Limited
26.63
+0.49%
 
ALOKINDS.NS Alok Industries Limited
16.47
-0.66%