Westlife Foodworld Limited (NSE:WESTLIFE)
India
· Delayed Price · Currency is INR 748.15
-2.05 (-0.27%)
Sep 11, 2025, 3:30 PM IST
Westlife Foodworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 754.05 | 767.20 | 745.90 | 749.20 | 749.20 | -0.13% | 62,094 |
| Sep 10, 2025 | 741.00 | 753.25 | 733.10 | 750.20 | 750.20 | 1.78% | 84,444 |
| Sep 9, 2025 | 749.00 | 754.65 | 734.50 | 737.10 | 737.10 | -1.64% | 52,391 |
| Sep 8, 2025 | 735.00 | 755.70 | 735.00 | 749.40 | 749.40 | 1.68% | 61,925 |
| Sep 5, 2025 | 738.00 | 746.15 | 728.75 | 737.00 | 737.00 | -0.97% | 21,620 |
| Sep 4, 2025 | 749.95 | 775.00 | 735.45 | 744.20 | 744.20 | 0.70% | 149,974 |
| Sep 3, 2025 | 732.50 | 749.95 | 725.05 | 739.05 | 739.05 | -0.02% | 19,834 |
| Sep 2, 2025 | 746.70 | 752.45 | 733.20 | 739.20 | 739.20 | -1.00% | 58,619 |
| Sep 1, 2025 | 711.50 | 758.80 | 711.50 | 746.70 | 746.70 | 3.99% | 104,079 |
| Aug 29, 2025 | 718.00 | 727.20 | 709.00 | 718.05 | 718.05 | -0.48% | 63,539 |
| Aug 28, 2025 | 702.00 | 733.95 | 696.60 | 721.50 | 721.50 | 1.89% | 136,814 |
| Aug 26, 2025 | 712.30 | 721.05 | 700.15 | 708.15 | 708.15 | -0.06% | 104,205 |
| Aug 25, 2025 | 697.00 | 720.45 | 697.00 | 708.60 | 708.60 | 1.21% | 62,715 |
| Aug 22, 2025 | 710.60 | 716.35 | 697.10 | 700.15 | 700.15 | -1.47% | 45,521 |
| Aug 21, 2025 | 715.00 | 736.85 | 702.65 | 710.60 | 710.60 | -0.86% | 160,576 |
| Aug 20, 2025 | 684.90 | 724.80 | 683.95 | 716.75 | 716.75 | 4.17% | 304,509 |
| Aug 19, 2025 | 662.30 | 694.00 | 652.00 | 688.05 | 688.05 | 4.43% | 1,319,383 |
| Aug 18, 2025 | 664.60 | 664.85 | 653.80 | 658.85 | 658.85 | -0.87% | 330,127 |
| Aug 14, 2025 | 669.00 | 670.00 | 658.40 | 664.60 | 664.60 | -0.66% | 131,278 |
| Aug 13, 2025 | 671.00 | 673.00 | 666.45 | 669.00 | 669.00 | -0.07% | 280,168 |
| Aug 12, 2025 | 677.15 | 681.50 | 653.80 | 669.45 | 669.45 | -1.29% | 43,917 |
| Aug 11, 2025 | 676.00 | 683.15 | 671.25 | 678.20 | 678.20 | 0.18% | 43,773 |
| Aug 8, 2025 | 688.00 | 692.40 | 675.50 | 677.00 | 677.00 | -1.02% | 22,288 |
| Aug 7, 2025 | 692.80 | 693.00 | 673.00 | 683.95 | 683.95 | -1.28% | 102,684 |
| Aug 6, 2025 | 714.00 | 714.00 | 685.25 | 692.80 | 692.80 | -2.56% | 79,269 |
| Aug 5, 2025 | 710.25 | 717.95 | 706.10 | 711.00 | 711.00 | 0.06% | 45,271 |
| Aug 4, 2025 | 717.75 | 720.80 | 701.30 | 710.60 | 710.60 | -1.24% | 41,360 |
| Aug 1, 2025 | 727.75 | 738.70 | 716.00 | 719.50 | 718.75 | -1.13% | 24,203 |
| Jul 31, 2025 | 745.20 | 749.35 | 723.00 | 727.75 | 726.99 | -3.09% | 40,254 |
| Jul 30, 2025 | 764.80 | 766.00 | 745.20 | 750.95 | 750.17 | -1.29% | 23,723 |
| Jul 29, 2025 | 758.00 | 779.15 | 736.25 | 760.80 | 760.01 | 0.90% | 116,082 |
| Jul 28, 2025 | 762.00 | 762.90 | 738.50 | 754.00 | 753.21 | -1.78% | 70,013 |
| Jul 25, 2025 | 770.00 | 773.00 | 742.75 | 767.70 | 766.90 | -0.38% | 86,122 |
| Jul 24, 2025 | 769.55 | 775.00 | 743.50 | 770.60 | 769.80 | -0.86% | 159,942 |
| Jul 23, 2025 | 760.15 | 788.95 | 734.15 | 777.30 | 776.49 | 2.26% | 638,529 |
| Jul 22, 2025 | 757.30 | 769.80 | 752.20 | 760.15 | 759.36 | 0.17% | 214,991 |
| Jul 21, 2025 | 771.60 | 773.40 | 755.00 | 758.85 | 758.06 | -1.66% | 47,845 |
| Jul 18, 2025 | 776.15 | 789.45 | 762.70 | 771.65 | 770.85 | -0.58% | 31,358 |
| Jul 17, 2025 | 775.50 | 788.90 | 766.85 | 776.15 | 775.34 | 0.08% | 42,821 |
| Jul 16, 2025 | 788.70 | 791.95 | 771.70 | 775.50 | 774.69 | -1.67% | 42,606 |
| Jul 15, 2025 | 785.50 | 806.40 | 780.00 | 788.70 | 787.88 | -0.15% | 104,920 |
| Jul 14, 2025 | 769.00 | 796.25 | 767.45 | 789.85 | 789.03 | 2.00% | 27,754 |
| Jul 11, 2025 | 785.30 | 789.95 | 768.15 | 774.40 | 773.59 | -1.41% | 24,368 |
| Jul 10, 2025 | 807.90 | 809.90 | 783.55 | 785.45 | 784.63 | -2.77% | 41,946 |
| Jul 9, 2025 | 788.80 | 819.20 | 779.90 | 807.85 | 807.01 | 1.60% | 110,555 |
| Jul 8, 2025 | 773.00 | 800.00 | 765.15 | 795.10 | 794.27 | 2.86% | 99,540 |
| Jul 7, 2025 | 759.90 | 781.00 | 757.70 | 773.00 | 772.19 | 2.19% | 87,250 |
| Jul 4, 2025 | 764.00 | 811.70 | 753.10 | 756.40 | 755.61 | -0.50% | 653,856 |
| Jul 3, 2025 | 759.50 | 764.40 | 749.50 | 760.20 | 759.41 | 0.06% | 46,599 |
| Jul 2, 2025 | 768.00 | 771.05 | 756.65 | 759.75 | 758.96 | -1.07% | 43,457 |