Welspun Corp

WGSR
🏛️ india →
855.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 178.05 182.55 175.55 178.40 0.1M
2021-12-30 180.00 180.00 175.95 177.70 0.1M
2021-12-29 179.00 181.00 175.00 180.20 0.2M
2021-12-28 173.05 181.20 173.05 179.45 0.2M
2021-12-27 176.95 176.95 166.85 174.85 0.1M
2021-12-24 175.90 176.50 168.60 171.85 0.2M
2021-12-23 170.15 177.00 168.30 175.90 0.1M
2021-12-22 160.55 169.60 160.55 168.00 0.1M
2021-12-21 155.10 163.75 155.10 161.15 0.2M
2021-12-20 166.50 166.50 152.00 154.05 0.2M
2021-12-17 171.50 173.25 164.85 166.60 0.2M
2021-12-16 182.00 182.80 170.45 171.45 0.3M
2021-12-15 190.90 190.90 179.85 180.60 0.1M
2021-12-14 186.65 192.55 185.15 189.50 0.2M
2021-12-13 184.05 193.75 180.00 189.00 0.5M
2021-12-10 176.05 185.25 176.05 183.45 0.7M
2021-12-09 178.00 179.25 174.50 178.30 0.2M
2021-12-08 165.00 178.00 165.00 176.65 0.5M
2021-12-07 166.00 167.55 163.35 164.45 0.2M
2021-12-06 162.75 168.80 162.75 165.70 0.2M
2021-12-03 170.35 172.55 163.45 165.25 0.2M
2021-12-02 167.50 171.00 162.80 170.00 0.2M
2021-12-01 166.50 169.00 156.15 166.20 0.5M
2021-11-30 171.00 174.65 162.00 165.50 0.5M
2021-11-29 170.10 175.45 164.35 170.75 0.9M
2021-11-26 164.00 173.85 159.80 169.90 0.9M
2021-11-25 153.15 169.80 153.15 167.85 1.3M
2021-11-24 151.00 157.45 150.70 153.35 0.3M
2021-11-23 145.20 153.70 144.90 150.00 0.2M
2021-11-22 155.00 155.55 143.40 147.75 0.5M
2021-11-18 160.20 162.30 153.75 155.00 1.2M
2021-11-17 144.90 163.40 143.55 159.50 2.9M
2021-11-16 143.00 148.60 140.15 144.80 0.3M
2021-11-15 147.90 147.90 140.80 141.30 0.1M
2021-11-12 142.70 149.55 141.05 147.90 0.4M
2021-11-11 133.30 140.75 133.30 139.80 0.3M
2021-11-10 133.00 137.50 131.10 133.30 0.2M
2021-11-09 128.00 133.30 128.00 132.65 0.1M
2021-11-08 131.65 131.70 128.10 128.55 0.0M
2021-11-04 130.00 130.85 128.85 130.60 0.0M
2021-11-03 130.00 130.00 127.10 128.60 0.1M
2021-11-02 135.00 135.00 129.30 129.95 0.1M
2021-11-01 135.30 135.30 131.20 131.50 0.1M
2021-10-29 125.05 134.30 123.00 133.50 0.2M
2021-10-28 128.90 133.25 128.10 129.10 0.1M
2021-10-27 134.20 134.50 130.50 130.95 0.1M
2021-10-26 133.50 134.95 131.10 133.65 0.1M
2021-10-25 138.70 138.70 130.45 133.35 0.1M
2021-10-22 129.65 138.50 128.65 136.85 0.4M
2021-10-21 135.60 139.35 127.20 129.05 0.3M
2021-10-20 140.50 140.90 132.65 134.70 0.3M
2021-10-19 149.90 150.30 136.40 140.50 0.2M
2021-10-18 148.60 153.60 148.35 149.30 0.3M
2021-10-14 148.20 150.50 145.10 148.05 0.9M
2021-10-13 144.40 148.85 143.25 147.15 0.2M
2021-10-12 148.35 148.35 142.80 143.55 0.1M
2021-10-11 146.10 149.25 145.10 147.05 0.1M
2021-10-08 147.30 149.05 145.20 145.85 0.2M
2021-10-07 146.80 147.35 145.10 145.15 0.1M
2021-10-06 149.00 151.05 144.85 145.75 0.2M
2021-10-05 141.25 151.80 141.25 148.35 1.7M
2021-10-04 144.00 144.85 139.55 143.45 0.2M
2021-10-01 143.90 149.00 140.15 142.95 0.5M
2021-09-30 128.90 149.25 128.90 144.40 2.5M
2021-09-29 126.95 128.85 125.70 128.20 0.1M
2021-09-28 126.90 128.50 124.40 127.00 0.2M
2021-09-27 128.70 128.70 125.05 125.50 0.1M
2021-09-24 128.50 128.95 126.95 127.60 0.0M
2021-09-23 126.10 128.55 125.45 127.15 0.2M
2021-09-22 127.50 128.80 125.10 125.35 0.1M
2021-09-21 125.90 126.20 122.60 125.65 0.2M
2021-09-20 121.95 125.85 121.95 122.45 0.1M
2021-09-17 124.20 124.55 119.20 121.40 0.2M
2021-09-16 125.00 125.60 123.40 123.90 0.1M
2021-09-15 124.65 125.80 123.70 124.25 0.1M
2021-09-14 122.65 126.85 121.95 124.00 0.2M
2021-09-13 125.75 125.75 121.60 122.15 0.1M
2021-09-09 118.55 126.30 118.30 124.90 0.4M
2021-09-08 118.10 119.10 117.60 118.35 0.1M
2021-09-07 117.65 119.90 117.00 118.05 0.1M
2021-09-06 118.10 118.20 114.35 117.60 0.1M
2021-09-03 118.00 119.25 116.45 117.25 0.1M
2021-09-02 116.10 118.65 116.10 117.70 0.1M
2021-09-01 118.50 120.30 115.30 115.70 0.1M
2021-08-31 118.65 120.15 118.35 118.95 0.0M
2021-08-30 122.60 122.60 119.00 119.60 0.1M
2021-08-27 116.00 119.40 115.70 118.75 0.1M
2021-08-26 120.45 121.15 116.55 117.25 0.1M
2021-08-25 117.95 121.30 115.30 120.50 0.1M
2021-08-24 109.95 116.80 109.40 115.50 0.2M
2021-08-23 111.55 113.00 106.00 109.70 3.4M
2021-08-20 114.80 114.80 110.00 110.35 0.2M
2021-08-18 119.40 121.35 113.90 114.85 0.2M
2021-08-17 124.70 124.90 117.80 119.40 0.2M
2021-08-16 127.00 127.00 123.70 125.15 0.1M
2021-08-13 130.90 130.90 126.25 127.10 0.1M
2021-08-12 126.70 130.70 126.70 129.65 0.1M
2021-08-11 124.60 128.10 121.30 127.55 0.2M
2021-08-10 129.95 131.30 122.60 124.10 0.3M
2021-08-09 133.00 133.00 129.30 130.10 0.1M
2021-08-06 133.20 137.25 133.20 134.15 0.3M
2021-08-05 138.45 138.65 132.60 133.35 0.3M
2021-08-04 140.75 141.40 136.90 137.95 0.2M
2021-08-03 138.00 140.40 137.85 139.15 0.2M
2021-08-02 140.00 141.00 137.50 138.00 0.1M
2021-07-30 142.80 144.40 136.70 138.40 0.1M
2021-07-29 150.00 151.75 142.15 142.80 0.3M
2021-07-28 151.80 151.80 144.45 147.80 0.1M
2021-07-27 147.00 151.30 146.50 149.65 0.3M
2021-07-26 146.95 150.30 145.30 145.90 0.2M
2021-07-23 144.00 149.40 142.95 146.15 0.1M
2021-07-22 146.25 146.85 143.00 143.55 0.2M
2021-07-20 148.90 148.90 140.00 143.05 0.2M
2021-07-19 152.00 152.00 146.65 147.70 0.2M
2021-07-16 153.95 155.20 150.60 152.85 0.2M
2021-07-15 157.65 159.65 153.00 153.75 0.3M
2021-07-14 156.50 160.65 154.25 156.80 0.5M
2021-07-13 149.15 158.35 149.15 156.05 1.9M
2021-07-12 140.05 151.20 139.85 147.80 0.9M
2021-07-09 138.55 140.10 137.55 139.55 0.1M
2021-07-08 138.00 140.80 137.50 138.55 0.1M
2021-07-07 139.05 140.75 137.15 137.90 0.1M
2021-07-06 144.90 144.90 138.80 139.30 0.1M
2021-07-05 140.50 141.90 139.00 139.35 0.2M
2021-07-02 145.40 145.40 139.75 140.05 0.1M
2021-07-01 145.70 145.70 141.75 143.15 0.1M
2021-06-30 145.90 147.90 142.00 143.25 0.2M
2021-06-29 145.00 148.50 142.20 144.00 0.4M
2021-06-28 147.95 148.10 139.30 141.85 0.3M
2021-06-25 149.90 150.25 145.65 146.05 0.2M
2021-06-24 149.90 151.00 146.35 147.75 0.1M
2021-06-23 153.00 153.40 147.30 147.90 0.1M
2021-06-22 145.00 151.65 145.00 149.85 0.2M
2021-06-21 142.00 147.85 141.10 143.95 0.2M
2021-06-18 148.65 149.35 142.20 144.60 0.2M
2021-06-17 149.55 152.90 144.85 146.75 0.3M
2021-06-16 154.05 156.70 151.50 151.75 0.1M
2021-06-15 151.80 156.55 150.50 154.15 0.3M
2021-06-14 153.95 153.95 148.20 149.85 0.1M
2021-06-11 156.85 157.40 153.40 153.80 0.2M
2021-06-10 158.90 163.00 154.60 157.35 0.1M
2021-06-09 165.00 165.00 154.05 156.30 0.7M
2021-06-08 158.00 158.00 152.55 155.10 0.1M
2021-06-07 153.90 158.80 151.45 155.70 0.5M
2021-06-04 150.00 150.05 147.30 147.75 0.1M
2021-06-03 149.30 152.70 148.25 148.90 0.1M
2021-06-02 148.70 151.65 145.15 150.35 0.1M
2021-06-01 153.00 153.40 145.90 146.90 0.2M
2021-05-31 150.70 154.00 147.90 152.40 0.1M
2021-05-28 150.90 154.65 148.15 148.60 0.3M
2021-05-27 145.25 150.90 143.55 148.90 0.2M
2021-05-26 145.00 147.30 144.55 145.50 0.1M
2021-05-25 151.20 151.20 144.25 144.80 0.1M
2021-05-24 149.00 152.20 147.30 148.15 0.3M
2021-05-21 143.30 149.05 142.85 146.65 0.1M
2021-05-20 147.00 147.00 141.15 141.90 0.1M
2021-05-19 142.90 145.95 142.00 143.30 0.1M
2021-05-18 145.65 145.65 141.70 142.10 0.1M
2021-05-17 146.90 146.90 142.20 142.70 0.1M
2021-05-14 147.00 148.05 141.65 143.45 0.4M
2021-05-12 146.00 147.55 143.70 145.10 0.1M
2021-05-11 147.60 149.20 145.10 146.55 0.0M
2021-05-10 146.50 150.45 146.50 147.60 0.2M
2021-05-07 145.45 147.00 141.80 145.10 0.2M
2021-05-06 142.00 145.30 141.00 143.00 0.3M
2021-05-05 141.50 143.50 139.15 140.75 0.1M
2021-05-04 147.95 147.95 138.30 139.15 0.2M
2021-05-03 140.00 147.00 140.00 144.90 0.1M
2021-04-30 142.55 148.00 141.60 142.90 0.1M
2021-04-29 150.50 150.85 144.65 145.90 0.1M
2021-04-28 154.00 157.90 147.50 147.95 0.2M
2021-04-27 145.80 154.35 144.50 152.30 0.2M
2021-04-26 138.00 145.35 138.00 144.05 0.1M
2021-04-23 136.95 140.35 133.50 138.40 0.1M
2021-04-22 136.60 139.90 135.45 138.40 0.1M
2021-04-20 138.05 142.55 136.00 137.70 0.1M
2021-04-19 140.40 140.40 134.10 137.85 0.1M
2021-04-16 145.40 146.80 141.10 142.00 0.2M
2021-04-15 147.00 151.80 142.40 145.40 0.2M
2021-04-13 149.30 152.50 147.60 148.90 0.1M
2021-04-12 154.95 155.40 146.75 147.95 0.4M
2021-04-09 154.95 156.95 152.00 155.45 0.1M
2021-04-08 151.90 164.50 150.00 153.90 0.3M
2021-04-07 142.90 150.00 142.50 149.25 0.2M
2021-04-06 139.65 144.30 137.25 143.25 0.1M
2021-04-05 147.50 148.15 136.65 138.85 0.1M
2021-04-01 139.10 148.70 139.10 147.25 0.5M
2021-03-31 135.30 142.90 134.70 139.15 0.1M
2021-03-30 133.50 136.15 131.40 134.10 0.1M
2021-03-26 134.00 135.95 132.35 134.90 0.1M
2021-03-25 132.00 134.95 129.00 130.05 0.1M
2021-03-24 134.75 135.55 130.60 132.10 0.1M
2021-03-23 136.60 137.45 134.85 135.25 0.1M
2021-03-22 135.00 137.05 134.40 135.50 0.1M
2021-03-19 134.90 137.25 129.00 134.90 0.1M
2021-03-18 130.00 136.20 129.30 133.90 0.1M
2021-03-17 130.00 132.00 128.35 129.25 0.1M
2021-03-16 131.70 132.90 127.60 129.95 0.1M
2021-03-15 133.30 133.30 127.75 129.95 0.1M
2021-03-12 134.50 137.70 131.25 132.25 0.1M
2021-03-10 134.00 135.50 130.55 133.65 0.2M
2021-03-09 137.90 139.85 131.75 133.50 0.1M
2021-03-08 135.40 139.85 134.10 136.85 0.2M
2021-03-05 137.15 140.50 130.85 132.15 0.3M
2021-03-04 132.85 142.90 130.80 137.05 0.2M
2021-03-03 134.90 135.70 132.40 132.90 0.1M
2021-03-02 133.40 135.50 131.55 133.55 0.1M
2021-03-01 131.10 133.90 129.40 132.00 0.1M
2021-02-26 129.75 133.95 125.50 130.60 0.2M
2021-02-25 126.25 132.30 125.40 131.30 0.2M
2021-02-24 121.50 125.50 116.00 123.50 0.1M
2021-02-23 122.05 123.90 119.75 121.25 0.0M
2021-02-22 125.60 125.85 121.05 121.45 0.1M
2021-02-19 126.90 128.75 124.80 125.30 0.1M
2021-02-18 127.00 128.05 124.40 126.65 0.1M
2021-02-17 124.95 125.75 123.35 124.15 0.0M
2021-02-16 123.15 126.15 123.15 125.35 0.0M
2021-02-15 129.90 129.90 123.00 123.45 0.1M
2021-02-12 125.35 125.50 121.55 122.45 0.1M
2021-02-11 124.00 126.50 123.65 125.60 0.0M
2021-02-10 124.05 124.30 122.35 123.60 0.0M
2021-02-09 126.10 126.45 123.65 124.10 0.0M
2021-02-08 127.15 127.45 125.40 125.80 0.3M
2021-02-05 128.95 129.10 125.20 126.20 0.1M
2021-02-04 126.90 126.90 124.50 125.45 0.1M
2021-02-03 124.00 127.15 122.00 124.75 0.2M
2021-02-02 124.95 125.60 122.20 122.95 0.1M
2021-02-01 123.00 125.50 117.85 122.80 0.2M
2021-01-29 124.75 125.30 119.45 120.10 0.1M
2021-01-28 126.65 128.00 119.65 123.15 0.3M
2021-01-27 125.95 128.70 121.35 126.65 0.1M
2021-01-25 130.00 130.55 123.10 124.10 0.1M
2021-01-22 130.50 133.55 126.70 128.55 0.2M
2021-01-21 132.95 135.55 131.20 133.85 0.1M
2021-01-20 132.90 133.55 130.95 131.85 0.1M
2021-01-19 128.60 133.05 128.60 131.90 0.1M
2021-01-18 138.95 138.95 128.10 129.40 0.2M
2021-01-15 138.00 139.20 135.65 136.70 0.1M
2021-01-14 140.60 141.90 137.55 138.50 0.1M
2021-01-13 140.15 144.50 138.60 141.95 0.1M
2021-01-12 139.95 142.45 137.05 140.15 0.1M
2021-01-11 144.40 144.40 135.95 139.35 0.1M
2021-01-08 143.75 145.50 140.10 142.65 0.2M
2021-01-07 134.00 143.95 134.00 142.05 0.3M
2021-01-06 135.00 135.00 130.25 132.80 0.1M
2021-01-05 132.05 135.00 128.30 133.30 0.2M
2021-01-04 133.10 135.80 131.90 135.10 0.1M
2021-01-01 133.10 133.95 131.10 131.45 0.1M