NSE - Delayed Quote INR

Welspun Living Limited (WELSPUNLIV.NS)

Compare
153.76
+1.95
+(1.28%)
At close: January 17 at 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025151.81155.68150.49153.76153.761,608,642
Jan 16, 2025151.55153.40150.50151.81151.811,382,376
Jan 15, 2025149.88159.44149.88150.99150.9920,622,815
Jan 14, 2025143.99147.66142.63146.96146.961,459,102
Jan 13, 2025145.80147.60143.10143.88143.882,550,850
Jan 10, 2025150.00150.80145.80148.05148.051,295,915
Jan 9, 2025154.07155.67150.00150.37150.371,137,492
Jan 8, 2025160.80160.83154.19154.79154.79983,422
Jan 7, 2025156.35160.78156.30159.78159.78872,277
Jan 6, 2025164.50164.79155.00156.16156.161,318,148
Jan 3, 2025164.70166.76162.55163.49163.491,411,287
Jan 2, 2025161.80164.37161.01163.49163.491,254,327
Jan 1, 2025157.51162.50157.51161.38161.381,785,947
Dec 31, 2024154.50157.56153.50156.79156.791,253,352
Dec 30, 2024156.15156.98154.00155.30155.301,146,215
Dec 27, 2024157.01159.46154.72156.15156.151,520,370
Dec 26, 2024159.88161.36156.22157.13157.13993,219
Dec 24, 2024161.12163.06158.51159.12159.121,207,022
Dec 23, 2024164.90165.67160.31160.96160.961,430,037
Dec 20, 2024171.40171.48162.00163.34163.343,251,677
Dec 19, 2024168.42171.40166.25170.76170.761,864,968
Dec 18, 2024173.00175.96170.60171.92171.922,446,921
Dec 17, 2024178.50178.50171.50172.08172.083,475,391
Dec 16, 2024176.25180.70174.45178.44178.449,278,196
Dec 13, 2024168.85176.90166.11175.62175.625,139,078
Dec 12, 2024172.44173.50168.65169.37169.371,687,681
Dec 11, 2024173.15174.70171.57172.50172.502,222,569
Dec 10, 2024174.99177.19170.51172.70172.705,691,174
Dec 9, 2024165.45175.00165.16173.75173.7514,603,217
Dec 6, 2024166.35168.99163.01164.16164.163,084,674
Dec 5, 2024165.00169.80163.61165.37165.374,351,715
Dec 4, 2024160.90163.95159.14163.37163.372,824,602
Dec 3, 2024157.10161.60156.30160.08160.083,751,499
Dec 2, 2024152.50157.70151.49156.70156.701,785,873
Nov 29, 2024152.54153.30149.96152.50152.501,281,208
Nov 28, 2024153.45154.50150.72151.20151.20996,311
Nov 27, 2024149.46153.53148.55152.84152.841,225,204
Nov 26, 2024150.00151.29147.10148.13148.131,925,704
Nov 25, 2024151.90152.70150.01150.68150.681,040,135
Nov 22, 2024149.08151.70147.90148.90148.901,196,780
Nov 21, 2024148.11148.87145.48147.44147.441,082,140
Nov 19, 2024148.30151.89147.80148.66148.66648,001
Nov 18, 2024150.00152.40144.79147.45147.451,403,453
Nov 14, 2024150.00152.89148.10149.61149.611,475,606
Nov 13, 2024154.30154.30147.80148.73148.731,459,611
Nov 12, 2024157.00158.39153.50154.63154.631,880,047
Nov 11, 2024157.02158.30153.41156.97156.971,776,202
Nov 8, 2024162.99163.20157.25157.99157.991,712,536
Nov 7, 2024160.87165.00157.50162.68162.682,404,541
Nov 6, 2024155.00160.87155.00160.28160.282,531,415
Nov 5, 2024153.90157.70153.00154.63154.631,402,023
Nov 4, 2024156.49157.38147.29155.02155.023,635,690
Nov 1, 2024154.00155.70153.00155.28155.28551,406
Oct 31, 2024151.91154.11148.70152.21152.212,243,620
Oct 30, 2024149.07154.70148.85151.91151.912,443,936
Oct 29, 2024151.01152.99147.23149.04149.041,517,447
Oct 28, 2024147.50153.70145.85150.49150.492,882,210
Oct 25, 2024153.55156.30145.24147.49147.495,811,278
Oct 24, 2024158.10158.68153.00153.65153.651,184,956
Oct 23, 2024153.00159.50149.50159.16159.162,628,018
Oct 22, 2024160.15160.98149.40154.02154.023,889,483
Oct 21, 2024166.54166.75159.15160.15160.151,998,407
Oct 18, 2024161.50168.70157.55167.62167.624,909,028
Oct 17, 2024166.51166.90160.90161.66161.662,005,063
Oct 16, 2024162.00167.76161.00166.72166.722,441,086
Oct 15, 2024164.00165.00160.51162.38162.381,995,321
Oct 14, 2024166.00167.20162.21163.75163.751,503,560
Oct 11, 2024167.85169.40165.00165.44165.441,254,986
Oct 10, 2024171.50172.63167.31168.43168.431,731,117
Oct 9, 2024164.75172.30163.58171.50171.505,220,546
Oct 8, 2024157.54164.30155.50163.57163.572,908,043
Oct 7, 2024166.70167.80156.72157.52157.524,622,700
Oct 4, 2024169.00169.89164.44165.35165.353,763,066
Oct 3, 2024172.99176.30168.02169.25169.254,470,444
Oct 1, 2024164.75175.80164.12175.01175.0122,268,739
Sep 30, 2024163.80165.76162.00163.67163.673,052,714
Sep 27, 2024166.00167.27164.55165.51165.513,435,187
Sep 26, 2024169.00171.24165.10165.63165.634,132,115
Sep 25, 2024170.90170.90167.40168.56168.561,801,293
Sep 24, 2024173.85173.85170.89171.30171.302,943,226
Sep 23, 2024173.45175.30171.01173.63173.633,751,779
Sep 20, 2024178.00179.02170.10171.72171.726,381,071
Sep 19, 2024180.45181.31172.61177.29177.292,729,254
Sep 18, 2024179.50183.70176.31178.66178.667,644,293
Sep 17, 2024179.00179.32174.50177.97177.976,620,022
Sep 16, 2024185.67186.88177.62178.72178.722,219,977
Sep 13, 2024179.70185.75176.71183.83183.835,793,034
Sep 12, 2024180.40182.70178.75180.79180.792,532,773
Sep 11, 2024187.00188.42176.58178.56178.563,347,598
Sep 10, 2024185.00187.14183.94186.71186.712,648,378
Sep 9, 2024184.39185.58180.55183.75183.751,842,529
Sep 6, 2024189.50190.38182.56184.14184.145,152,793
Sep 5, 2024189.24191.70187.68189.51189.512,651,726
Sep 4, 2024184.10192.90183.50188.29188.294,946,323
Sep 3, 2024188.85190.70185.40187.33187.334,121,639
Sep 2, 2024193.97194.18186.61188.84188.846,767,152
Aug 30, 2024198.00199.00191.05192.99192.9910,756,978
Aug 29, 2024212.10212.95194.10196.50196.5039,290,110
Aug 28, 2024203.50209.90202.50207.26207.2614,897,596
Aug 27, 2024200.90206.40199.25202.67202.6712,199,603
Aug 26, 2024195.00202.22195.00199.99199.999,330,701
Aug 23, 2024192.41198.30192.05197.15197.153,871,586
Aug 22, 2024194.74196.60190.40195.33195.334,520,619
Aug 21, 2024185.98194.90185.80193.88193.887,758,594
Aug 20, 2024184.00186.80181.65185.74185.743,801,523
Aug 19, 2024175.56184.70175.56182.65182.653,384,179
Aug 16, 2024176.45178.85173.56175.56175.561,392,781
Aug 14, 2024176.15176.42172.10174.33174.331,656,472
Aug 13, 2024178.35179.93175.01176.03176.031,140,272
Aug 12, 2024177.32180.54173.85178.27178.272,121,021
Aug 9, 2024180.67181.90175.10177.31177.312,880,014
Aug 8, 2024185.95186.59177.34179.11179.112,454,945
Aug 7, 2024187.00187.27181.28184.22184.223,593,732
Aug 6, 2024176.00193.70176.00180.09180.0926,681,117
Aug 5, 2024175.98182.30172.05174.30174.305,874,650
Aug 2, 2024184.90187.00182.50185.07185.073,012,308
Aug 1, 2024184.09190.60182.25186.80186.806,082,308
Jul 31, 2024186.98187.60183.00183.53183.532,667,359
Jul 30, 2024191.00191.00184.51185.56185.563,153,054
Jul 29, 2024185.95190.00184.13189.42189.426,897,346
Jul 26, 2024180.25186.00179.60182.73182.736,872,529
Jul 25, 2024176.15184.50175.50179.18179.188,215,036
Jul 24, 2024174.00181.70173.24177.06177.0612,034,007
Jul 23, 2024179.00179.41165.10173.63173.635,358,508
Jul 22, 2024175.00182.00170.44177.63177.6314,328,909
Jul 19, 2024176.50177.35169.70172.00172.004,902,917
Jul 18, 2024174.00177.25167.03175.87175.8710,349,033
Jul 16, 2024170.15175.00169.81174.27174.273,942,040
Jul 15, 2024174.00176.80167.84169.43169.435,935,153
Jul 12, 2024176.00178.79169.40170.27170.277,552,419
Jul 11, 2024167.42175.00163.60174.26174.2618,311,942
Jul 10, 2024162.50166.28157.30165.52165.529,965,160
Jul 9, 2024153.00164.50152.66160.62160.6217,373,008
Jul 8, 2024152.45153.99150.50152.64152.641,552,132
Jul 5, 2024150.97151.75149.32151.45151.45969,494
Jul 4, 2024154.95154.95150.51150.97150.971,240,632
Jul 3, 2024151.31154.07149.80153.36153.361,366,659
Jul 2, 2024155.20156.06150.50151.08151.081,484,047
Jul 1, 2024154.00156.50153.10154.88154.882,058,778
Jun 28, 2024153.90156.00152.45153.66153.663,887,869
Jun 27, 2024152.00154.80148.55151.74151.746,067,570
Jun 26, 2024 0.10 Dividend
Jun 26, 2024146.10151.00145.70150.47150.475,761,627
Jun 25, 2024147.70148.25144.55145.11145.011,172,183
Jun 24, 2024144.50149.37142.20145.96145.862,792,763
Jun 21, 2024145.65146.15143.50144.49144.391,113,350
Jun 20, 2024144.44147.80143.10146.27146.172,039,682
Jun 19, 2024149.50149.64144.05144.44144.341,390,898
Jun 18, 2024147.00149.38145.52148.40148.303,646,165
Jun 14, 2024142.33144.77141.20144.14144.042,606,335
Jun 13, 2024140.00144.50139.53140.82140.723,789,274
Jun 12, 2024141.37141.50137.05138.49138.391,894,152
Jun 11, 2024140.37140.37137.22139.98139.881,385,967
Jun 10, 2024138.30141.40137.50139.30139.202,019,990
Jun 7, 2024134.50140.35133.15137.25137.161,508,264
Jun 6, 2024133.00135.80131.55134.70134.611,983,706
Jun 5, 2024130.35132.50122.65130.00129.911,917,274
Jun 4, 2024137.05138.00126.00128.00127.912,367,415
Jun 3, 2024139.40140.90136.20137.05136.96911,889
May 31, 2024138.80140.15135.40136.35136.26861,440
May 30, 2024140.05141.40138.15138.65138.55502,796
May 29, 2024141.65141.85140.05140.25140.15904,796
May 28, 2024144.35144.35141.70142.40142.30787,103
May 27, 2024143.50145.00142.00143.85143.75880,210
May 24, 2024144.20145.80143.00143.50143.401,191,862
May 23, 2024145.00146.85143.55143.90143.80666,192
May 22, 2024144.00145.50142.50143.80143.70705,158
May 21, 2024145.75145.85142.50143.25143.151,018,346
May 17, 2024146.25146.25144.00144.15144.05891,128
May 16, 2024142.20148.85142.00146.30146.202,458,811
May 15, 2024139.90143.70139.90141.60141.50829,837
May 14, 2024139.60141.55139.00139.30139.20899,002
May 13, 2024140.00140.60136.80139.10139.00859,691
May 10, 2024139.55141.35136.85140.10140.00982,236
May 9, 2024141.60143.00138.60139.10139.001,191,325
May 8, 2024143.35144.80141.05141.55141.451,400,226
May 7, 2024149.50149.50141.80142.60142.501,885,299
May 6, 2024148.50152.90146.15149.80149.703,241,919
May 3, 2024151.20151.40147.40148.60148.50931,589
May 2, 2024150.20151.50147.20150.20150.102,041,758
Apr 30, 2024152.10154.90149.00149.90149.801,860,935
Apr 29, 2024155.00155.00150.85151.70151.601,783,328
Apr 26, 2024158.00159.60152.15153.00152.893,243,077
Apr 25, 2024159.40163.55153.00155.60155.496,495,892
Apr 24, 2024162.55163.40158.50159.40159.292,672,689
Apr 23, 2024150.00162.00150.00161.10160.998,677,703
Apr 22, 2024147.50151.00147.50148.90148.80681,418
Apr 19, 2024144.00146.95143.00145.85145.75936,197
Apr 18, 2024148.45149.70145.75147.20147.10936,886
Apr 16, 2024146.45149.40145.10146.40146.30826,139
Apr 15, 2024149.15151.20144.45148.70148.601,227,451
Apr 12, 2024151.95155.35150.65151.45151.35872,880
Apr 10, 2024156.50160.45152.35153.15153.042,291,690
Apr 9, 2024153.45156.40151.65154.25154.14852,222
Apr 8, 2024155.70157.75152.40153.40153.29687,440
Apr 5, 2024156.45159.70153.65155.00154.892,018,907
Apr 4, 2024156.25157.70150.65155.95155.841,461,811
Apr 3, 2024153.00156.30151.55155.50155.391,831,371
Apr 2, 2024154.90154.90150.50152.10152.002,174,049
Apr 1, 2024140.00156.40139.20154.60154.499,697,046
Mar 28, 2024138.65142.10135.00137.60137.511,875,865
Mar 27, 2024141.00141.80136.20137.30137.211,725,832
Mar 26, 2024142.00144.90140.00140.55140.451,330,446
Mar 22, 2024142.00146.50140.55141.65141.553,496,196
Mar 21, 2024142.50145.50140.75141.35141.251,511,414
Mar 20, 2024149.00149.95140.25141.10141.003,471,061
Mar 19, 2024148.00148.05143.15144.05143.95856,778
Mar 18, 2024149.25150.70146.10147.10147.001,064,299
Mar 15, 2024145.75151.90144.55149.15149.053,069,696
Mar 14, 2024133.80148.90132.75147.50147.402,942,787
Mar 13, 2024148.00149.45133.25135.55135.463,559,666
Mar 12, 2024153.70155.00146.90148.15148.051,779,160
Mar 11, 2024148.80157.75143.30153.60153.496,553,814
Mar 7, 2024147.00149.00146.40147.25147.15631,471
Mar 6, 2024150.05152.80144.70146.15146.051,636,394
Mar 5, 2024152.90153.85151.40152.30152.20674,024
Mar 4, 2024156.60157.45152.60153.85153.741,017,514
Mar 1, 2024156.75158.50155.05155.55155.441,327,132
Feb 29, 2024151.05157.85147.35154.75154.644,130,854
Feb 28, 2024160.45161.60150.05150.85150.753,100,364
Feb 27, 2024159.30164.15157.40159.15159.042,945,702
Feb 26, 2024161.55162.95157.30158.25158.143,322,139
Feb 23, 2024156.60168.00156.60161.20161.0920,882,224
Feb 22, 2024154.45156.10150.45155.05154.941,375,428
Feb 21, 2024157.15159.65153.20154.00153.892,029,818
Feb 20, 2024153.50158.80151.90157.10156.992,704,753
Feb 19, 2024153.70154.15151.40153.10152.99795,115
Feb 16, 2024154.40158.25152.55153.30153.191,191,457
Feb 15, 2024151.40155.95150.35153.30153.191,653,201
Feb 14, 2024152.00152.00147.95150.40150.301,195,420
Feb 13, 2024150.70154.90145.00152.50152.391,895,137
Feb 12, 2024158.70161.60151.60153.05152.943,456,986
Feb 9, 2024148.35160.00148.10157.50157.3911,748,437
Feb 8, 2024150.65152.55147.30147.90147.801,371,304
Feb 7, 2024153.55155.65149.35150.20150.101,303,424
Feb 6, 2024152.80155.50151.30152.45152.341,415,483
Feb 5, 2024157.00158.90151.00152.30152.202,096,442
Feb 2, 2024164.00165.70155.05156.25156.143,041,974
Feb 1, 2024165.90166.50161.45163.15163.044,880,567
Jan 31, 2024152.95171.25151.50163.80163.6921,295,085
Jan 30, 2024151.00153.40149.20152.80152.692,512,732
Jan 29, 2024139.00157.00137.55149.95149.8512,904,141
Jan 25, 2024137.00145.65133.90137.40137.316,819,182
Jan 24, 2024142.30142.30133.20135.95135.865,445,542
Jan 23, 2024150.00150.70140.40142.35142.251,886,704
Jan 19, 2024149.50152.95149.50150.70150.601,183,141
Jan 18, 2024149.50152.50144.00149.05148.951,323,471
Jan 17, 2024150.10152.25147.60148.90148.801,206,079

Related Tickers

HIMATSEIDE.NS Himatsingka Seide Limited
178.60
+0.73%
 
VTL.NS Vardhman Textiles Limited
494.75
+1.71%
 
LAGNAM.NS Lagnam Spintex Limited
121.23
-1.89%
 
RELCHEMQ.NS Reliance Chemotex Industries Limited
198.01
-0.22%
 
MARALOVER.NS Maral Overseas Limited
80.63
-2.77%
 
SOMATEX.NS Soma Textiles & Industries Limited
42.26
+0.17%
 
SIYSIL.NS Siyaram Silk Mills Limited
991.15
+1.55%
 
GARWSYN.BO Garware Synthetics Limited
35.52
+5.00%
 
HIMATSEIDE.BO Himatsingka Seide Limited
178.70
+0.76%
 
PATSPINLTD.BO Patspin India Limited
13.03
+2.76%