Welspun Living Limited (NSE:WELSPUNLIV)
India
· Delayed Price · Currency is INR 134.70
-2.05 (-1.50%)
At close: Dec 5, 2025
Welspun Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 136.60 | 137.15 | 134.20 | 134.70 | 134.70 | -1.50% | 1,552,141 |
| Dec 4, 2025 | 139.00 | 139.44 | 136.01 | 136.75 | 136.75 | -2.59% | 2,585,409 |
| Dec 3, 2025 | 135.60 | 143.80 | 134.80 | 140.39 | 140.39 | 2.94% | 21,298,150 |
| Dec 2, 2025 | 139.20 | 140.38 | 135.84 | 136.38 | 136.38 | -3.96% | 4,871,179 |
| Dec 1, 2025 | 146.60 | 146.79 | 140.20 | 142.00 | 142.00 | -4.58% | 14,672,700 |
| Nov 28, 2025 | 132.50 | 151.06 | 131.99 | 148.82 | 148.82 | 12.28% | 82,862,980 |
| Nov 27, 2025 | 133.53 | 134.59 | 131.12 | 132.54 | 132.54 | -0.74% | 977,308 |
| Nov 26, 2025 | 130.27 | 134.00 | 129.65 | 133.53 | 133.53 | 2.50% | 983,698 |
| Nov 25, 2025 | 131.87 | 132.58 | 129.57 | 130.27 | 130.27 | -1.21% | 819,401 |
| Nov 24, 2025 | 136.37 | 136.37 | 131.20 | 131.87 | 131.87 | -3.30% | 2,728,345 |
| Nov 21, 2025 | 140.00 | 140.00 | 136.00 | 136.37 | 136.37 | -2.86% | 1,342,474 |
| Nov 20, 2025 | 136.50 | 141.50 | 136.06 | 140.38 | 140.38 | 2.75% | 2,371,305 |
| Nov 19, 2025 | 141.80 | 142.10 | 135.90 | 136.62 | 136.62 | -3.05% | 2,395,281 |
| Nov 18, 2025 | 138.60 | 142.99 | 138.30 | 140.92 | 140.92 | 1.98% | 6,269,792 |
| Nov 17, 2025 | 138.00 | 138.82 | 136.32 | 138.18 | 138.18 | -0.11% | 996,450 |
| Nov 14, 2025 | 137.98 | 139.20 | 137.50 | 138.33 | 138.33 | 1.28% | 1,559,220 |
| Nov 13, 2025 | 139.00 | 139.00 | 135.11 | 136.58 | 136.58 | -1.97% | 2,692,286 |
| Nov 12, 2025 | 135.00 | 141.00 | 133.75 | 139.32 | 139.32 | 3.33% | 17,133,620 |
| Nov 11, 2025 | 134.25 | 136.63 | 133.12 | 134.83 | 134.83 | 1.94% | 5,835,265 |
| Nov 10, 2025 | 129.48 | 133.08 | 127.88 | 132.27 | 132.27 | 2.15% | 2,534,069 |
| Nov 7, 2025 | 127.15 | 130.00 | 125.90 | 129.48 | 129.48 | 1.78% | 1,185,282 |
| Nov 6, 2025 | 129.00 | 130.26 | 127.00 | 127.22 | 127.22 | -1.47% | 1,205,515 |
| Nov 4, 2025 | 131.40 | 131.80 | 129.00 | 129.12 | 129.12 | -1.67% | 752,456 |
| Nov 3, 2025 | 129.25 | 132.41 | 129.25 | 131.31 | 131.31 | 1.28% | 1,517,597 |
| Oct 31, 2025 | 132.30 | 134.29 | 127.50 | 129.65 | 129.65 | -2.05% | 2,055,087 |
| Oct 30, 2025 | 132.98 | 133.16 | 131.52 | 132.37 | 132.37 | -0.46% | 1,437,345 |
| Oct 29, 2025 | 128.35 | 134.40 | 126.75 | 132.98 | 132.98 | 3.61% | 4,776,256 |
| Oct 28, 2025 | 129.00 | 129.39 | 127.63 | 128.35 | 128.35 | -1.00% | 1,262,021 |
| Oct 27, 2025 | 128.50 | 132.45 | 126.60 | 129.65 | 129.65 | 1.13% | 3,515,879 |
| Oct 24, 2025 | 127.60 | 128.94 | 126.34 | 128.20 | 128.20 | 0.22% | 1,974,913 |
| Oct 23, 2025 | 129.23 | 132.00 | 127.00 | 127.92 | 127.92 | 4.40% | 18,673,040 |
| Oct 21, 2025 | 122.53 | 123.32 | 122.00 | 122.53 | 122.53 | 0.49% | 217,696 |
| Oct 20, 2025 | 121.60 | 123.20 | 118.65 | 121.93 | 121.93 | 0.21% | 1,201,160 |
| Oct 17, 2025 | 125.90 | 125.91 | 121.00 | 121.67 | 121.67 | -4.26% | 2,485,361 |
| Oct 16, 2025 | 125.82 | 129.64 | 124.41 | 127.08 | 127.08 | 1.00% | 2,969,131 |
| Oct 15, 2025 | 123.00 | 127.20 | 121.30 | 125.82 | 125.82 | 2.34% | 2,119,617 |
| Oct 14, 2025 | 123.10 | 123.99 | 122.00 | 122.94 | 122.94 | -0.67% | 1,872,005 |
| Oct 13, 2025 | 123.70 | 124.10 | 121.51 | 123.77 | 123.77 | 0.81% | 2,662,698 |
| Oct 10, 2025 | 119.34 | 123.50 | 118.80 | 122.77 | 122.77 | 2.87% | 3,053,731 |
| Oct 9, 2025 | 116.95 | 120.17 | 116.16 | 119.34 | 119.34 | 2.74% | 3,230,206 |
| Oct 8, 2025 | 115.55 | 118.17 | 113.55 | 116.16 | 116.16 | 0.52% | 1,325,984 |
| Oct 7, 2025 | 114.55 | 116.00 | 114.10 | 115.56 | 115.56 | 0.88% | 1,029,896 |
| Oct 6, 2025 | 117.20 | 117.25 | 114.18 | 114.55 | 114.55 | -2.27% | 1,400,868 |
| Oct 3, 2025 | 117.00 | 118.70 | 116.20 | 117.21 | 117.21 | 0.30% | 1,499,676 |
| Oct 1, 2025 | 114.70 | 117.50 | 114.15 | 116.86 | 116.86 | 1.88% | 3,802,228 |
| Sep 30, 2025 | 114.70 | 116.20 | 113.41 | 114.70 | 114.70 | 0.03% | 804,871 |
| Sep 29, 2025 | 116.80 | 117.52 | 114.12 | 114.67 | 114.67 | -1.55% | 1,202,604 |
| Sep 26, 2025 | 119.91 | 120.07 | 116.10 | 116.47 | 116.47 | -2.79% | 1,558,339 |
| Sep 25, 2025 | 122.00 | 122.51 | 118.98 | 119.81 | 119.81 | -1.95% | 1,394,015 |
| Sep 24, 2025 | 121.97 | 122.98 | 121.02 | 122.19 | 122.19 | 0.18% | 1,276,221 |