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
2023-12-29 543.50 552.90 531.60 547.00 0.0M
2023-12-28 555.00 555.00 540.50 543.65 0.0M
2023-12-27 545.50 554.00 535.00 551.85 0.0M
2023-12-26 530.00 548.00 520.05 544.85 0.1M
2023-12-22 519.35 532.20 514.70 530.60 0.0M
2023-12-21 506.00 517.80 498.50 514.50 0.0M
2023-12-20 541.20 542.50 493.40 507.85 0.1M
2023-12-19 530.15 548.65 530.15 538.20 0.0M
2023-12-18 539.95 539.95 523.95 531.50 0.0M
2023-12-15 529.10 543.50 527.50 531.90 0.0M
2023-12-14 533.20 541.10 531.40 533.15 0.0M
2023-12-13 548.60 550.55 533.80 535.35 0.0M
2023-12-12 531.35 549.25 528.70 546.65 0.0M
2023-12-11 541.70 541.70 524.85 532.90 0.1M
2023-12-08 535.10 547.40 532.50 539.50 0.0M
2023-12-07 558.85 558.85 531.60 532.90 0.2M
2023-12-06 562.05 569.40 552.55 554.50 0.1M
2023-12-05 537.15 568.15 534.55 561.70 0.1M
2023-12-04 544.95 544.95 530.75 532.90 0.0M
2023-12-01 533.60 541.00 528.30 531.80 0.0M
2023-11-30 532.45 533.95 526.95 530.10 0.0M
2023-11-29 516.40 534.75 515.95 530.15 0.0M
2023-11-28 517.25 531.90 515.50 519.30 0.0M
2023-11-24 529.75 529.85 512.05 516.35 0.1M
2023-11-23 542.80 547.45 522.15 526.60 0.1M
2023-11-22 557.70 557.70 533.00 538.40 0.0M
2023-11-21 535.20 562.00 535.20 549.80 0.1M
2023-11-20 549.30 552.00 532.85 534.90 0.0M
2023-11-17 549.95 557.25 542.15 546.05 0.1M
2023-11-16 522.05 550.00 522.05 547.45 0.2M
2023-11-15 526.10 537.80 516.00 521.00 0.1M
2023-11-13 531.90 546.10 518.10 523.60 0.3M
2023-11-12 497.30 534.45 490.45 528.70 0.1M
2023-11-10 481.00 489.45 478.45 487.55 0.1M
2023-11-09 480.00 496.25 473.00 479.95 0.4M
2023-11-08 459.95 464.85 452.50 456.85 0.1M
2023-11-07 449.85 460.65 448.45 452.05 0.0M
2023-11-06 461.90 461.90 447.25 449.85 0.0M
2023-11-03 439.05 454.55 438.05 450.70 0.1M
2023-11-02 435.50 449.15 430.10 435.15 0.1M
2023-11-01 420.15 443.30 420.15 434.45 0.1M
2023-10-31 418.35 430.30 415.35 425.20 0.0M
2023-10-30 413.00 424.35 407.30 414.70 0.1M
2023-10-27 406.95 415.70 403.20 408.15 0.1M
2023-10-26 395.35 403.05 386.25 400.30 0.1M
2023-10-25 414.60 419.70 390.00 402.70 0.1M
2023-10-23 434.20 444.20 403.45 409.15 0.1M
2023-10-20 441.75 443.90 433.50 439.40 0.0M
2023-10-19 453.95 453.95 438.00 439.70 0.0M
2023-10-18 454.00 454.75 438.80 451.00 0.0M
2023-10-17 446.05 457.55 445.30 454.45 0.1M
2023-10-16 440.05 451.35 435.25 446.25 0.1M
2023-10-13 420.10 443.25 416.45 440.90 0.1M
2023-10-12 410.80 423.40 410.00 420.10 0.1M
2023-10-11 394.30 419.15 394.30 410.80 0.1M
2023-10-10 382.70 393.90 382.00 389.75 0.0M
2023-10-09 382.00 383.50 376.65 380.90 0.1M
2023-10-06 390.05 394.90 388.30 391.60 0.0M
2023-10-05 382.05 390.00 382.05 388.70 0.0M
2023-10-04 388.65 390.50 376.55 380.15 0.0M
2023-10-03 393.00 397.55 385.70 388.35 0.0M
2023-09-29 394.65 398.10 391.40 393.70 0.0M
2023-09-28 403.95 403.95 390.00 391.20 0.0M
2023-09-27 396.65 399.90 391.40 398.00 0.0M
2023-09-26 400.95 400.95 393.40 398.80 0.1M
2023-09-25 385.45 392.40 384.90 388.70 0.0M
2023-09-22 396.75 396.75 382.75 388.55 0.1M
2023-09-21 397.95 406.70 390.15 393.90 0.1M
2023-09-20 396.95 404.30 390.00 398.30 0.1M
2023-09-18 395.00 403.50 392.50 395.65 0.1M
2023-09-15 389.95 402.10 383.60 396.85 0.1M
2023-09-14 362.00 388.00 362.00 383.60 0.6M
2023-09-13 360.95 366.40 352.00 361.90 0.1M
2023-09-12 387.60 387.60 352.30 355.35 0.3M
2023-09-11 382.25 392.40 370.25 387.60 0.1M
2023-09-08 357.10 384.60 353.50 380.75 0.2M
2023-09-07 343.00 354.85 340.30 352.50 0.2M
2023-09-06 339.15 346.30 333.25 343.70 0.1M
2023-09-05 335.65 339.05 330.15 332.55 0.1M
2023-09-04 339.05 344.15 334.35 335.60 0.1M
2023-09-01 327.05 342.00 327.05 338.60 0.1M
2023-08-31 337.95 337.95 323.10 327.05 0.1M
2023-08-30 322.45 359.30 319.45 334.85 0.7M
2023-08-29 319.05 323.40 316.35 317.90 0.0M
2023-08-28 317.55 321.75 315.00 319.00 0.0M
2023-08-25 321.55 324.50 317.10 317.85 0.0M
2023-08-24 321.15 328.95 319.95 324.35 0.1M
2023-08-23 329.95 329.95 318.30 319.70 0.0M
2023-08-22 319.95 326.95 316.25 323.05 0.0M
2023-08-21 311.35 322.50 311.35 316.95 0.0M
2023-08-18 315.80 320.40 309.85 311.85 0.1M
2023-08-17 318.05 322.10 315.40 316.20 0.0M
2023-08-16 324.00 328.70 316.60 319.10 0.1M
2023-08-14 321.70 334.85 321.70 328.05 0.0M
2023-08-11 333.90 338.00 325.35 327.95 0.0M
2023-08-10 334.00 339.55 333.05 335.75 0.0M
2023-08-09 335.00 335.55 329.95 333.55 0.0M
2023-08-08 323.05 336.60 323.05 334.05 0.1M
2023-08-07 326.45 331.25 321.05 323.55 0.1M
2023-08-04 334.00 345.00 319.30 321.70 0.3M
2023-08-03 324.25 337.80 323.30 330.65 0.1M
2023-08-02 325.00 331.95 318.20 325.80 0.1M
2023-08-01 324.85 333.80 321.70 325.00 0.1M
2023-07-31 317.05 323.40 314.85 322.15 0.0M
2023-07-28 323.95 323.95 313.00 315.65 0.1M
2023-07-27 311.05 320.25 311.05 319.30 0.0M
2023-07-26 316.00 316.80 310.15 310.90 0.1M
2023-07-25 320.30 323.00 313.25 314.50 0.2M
2023-07-24 326.75 326.75 315.75 319.40 0.1M
2023-07-21 321.00 326.85 318.75 320.00 0.0M
2023-07-20 320.10 327.95 318.05 321.60 1.1M
2023-07-19 304.65 322.65 304.65 320.05 0.9M
2023-07-18 311.80 314.50 304.85 305.80 0.0M
2023-07-17 304.65 312.00 304.65 309.95 0.1M
2023-07-14 301.95 308.65 301.40 303.05 0.0M
2023-07-13 302.50 306.90 294.90 299.65 0.0M
2023-07-12 308.95 308.95 299.50 301.60 0.1M
2023-07-11 309.05 310.75 302.00 303.30 0.1M
2023-07-10 292.50 312.45 292.50 308.05 0.2M
2023-07-07 289.35 293.50 283.70 290.15 0.1M
2023-07-06 285.10 294.60 283.85 286.55 0.1M
2023-07-05 265.15 289.00 265.15 285.65 0.3M
2023-07-04 271.00 285.00 265.00 266.90 0.2M
2023-07-03 261.40 271.95 261.40 270.10 0.1M
2023-06-30 258.05 265.50 258.05 260.80 0.1M
2023-06-28 262.50 268.50 262.30 263.00 0.0M
2023-06-27 262.70 268.05 262.50 263.55 0.1M
2023-06-26 259.15 265.80 258.50 261.80 0.1M
2023-06-23 269.50 269.50 261.50 262.20 0.0M
2023-06-22 267.50 276.00 267.00 267.85 0.1M
2023-06-21 264.35 272.40 264.35 267.50 0.1M
2023-06-20 268.25 269.15 262.50 266.95 0.1M
2023-06-19 268.85 271.80 263.50 265.65 0.2M
2023-06-16 266.05 272.60 264.35 268.95 0.0M
2023-06-15 267.05 274.75 264.85 266.45 0.0M
2023-06-14 268.90 274.55 268.90 270.40 0.1M
2023-06-13 273.00 275.10 268.15 268.80 0.0M
2023-06-12 270.10 277.15 270.10 273.65 0.0M
2023-06-09 272.70 275.75 269.55 272.55 0.1M
2023-06-08 284.35 284.35 270.10 272.10 0.1M
2023-06-07 270.10 283.80 268.25 281.20 0.2M
2023-06-06 264.05 273.00 259.10 269.95 0.1M
2023-06-05 269.90 274.90 263.00 263.95 0.1M
2023-06-02 261.00 275.55 260.05 267.95 0.2M
2023-06-01 254.65 264.05 252.95 260.15 0.1M
2023-05-31 248.70 257.65 247.45 252.60 0.2M
2023-05-30 246.65 248.35 240.40 243.40 0.0M
2023-05-29 243.00 247.65 243.00 246.25 0.0M
2023-05-26 238.05 246.00 238.05 242.45 0.0M
2023-05-25 237.10 243.90 237.10 238.85 0.0M
2023-05-24 238.05 244.45 237.00 240.50 0.0M
2023-05-23 244.45 244.45 239.80 240.60 0.0M
2023-05-22 238.20 245.30 236.70 241.10 0.1M
2023-05-19 234.00 239.35 230.40 237.80 0.0M
2023-05-18 236.85 240.00 233.80 234.70 0.0M
2023-05-17 230.40 239.10 230.40 235.65 0.0M
2023-05-16 228.05 234.50 228.05 230.20 0.0M
2023-05-15 224.05 233.10 223.80 230.75 0.0M
2023-05-12 224.65 228.95 224.65 225.95 0.0M
2023-05-11 225.90 229.35 225.90 228.65 0.0M
2023-05-10 230.00 230.00 224.15 224.50 0.0M
2023-05-09 231.00 248.30 226.30 227.50 0.1M
2023-05-08 226.35 235.80 226.35 232.30 0.0M
2023-05-05 232.30 236.95 228.65 230.85 0.1M
2023-05-04 231.05 237.65 231.05 236.50 0.0M
2023-05-03 228.20 233.40 210.60 232.40 0.1M
2023-05-02 225.65 229.80 225.65 228.20 0.0M
2023-04-28 220.50 225.50 220.50 225.05 0.0M
2023-04-27 221.20 222.10 217.35 219.35 0.0M
2023-04-26 217.35 225.95 217.35 221.40 0.0M
2023-04-25 217.55 221.30 217.55 219.50 0.0M
2023-04-24 216.00 222.00 215.90 219.35 0.0M
2023-04-21 216.60 219.05 215.15 215.95 0.0M
2023-04-20 220.00 222.15 217.20 217.90 0.0M
2023-04-19 215.25 222.35 214.05 221.70 0.0M
2023-04-18 217.65 220.45 214.40 215.05 0.0M
2023-04-17 221.50 225.00 217.95 218.60 0.1M
2023-04-13 214.05 221.35 213.85 220.20 0.1M
2023-04-12 215.00 216.75 213.50 216.25 0.0M
2023-04-11 212.40 217.10 212.40 214.75 0.1M
2023-04-10 218.05 218.55 212.10 212.40 0.0M
2023-04-06 215.00 219.00 212.00 217.85 0.1M
2023-04-05 208.00 214.50 208.00 213.55 0.0M
2023-04-03 198.55 207.15 198.55 205.70 0.0M
2023-03-31 199.40 203.00 199.40 200.95 0.0M
2023-03-29 186.95 199.30 186.80 196.95 0.3M
2023-03-28 192.45 193.30 186.00 186.80 0.0M
2023-03-27 202.80 202.80 188.35 191.25 0.1M
2023-03-24 198.65 206.30 196.90 197.65 0.1M
2023-03-23 199.65 202.20 198.10 199.05 0.0M
2023-03-22 198.00 201.90 195.50 199.90 0.1M
2023-03-21 196.65 197.60 194.10 195.05 0.0M
2023-03-20 195.00 200.90 192.35 194.35 0.0M
2023-03-17 197.40 203.30 197.40 199.10 0.0M
2023-03-16 198.35 200.40 191.00 197.15 0.1M
2023-03-15 200.15 204.70 199.90 202.35 0.0M
2023-03-14 200.65 206.00 196.10 199.95 0.1M
2023-03-13 210.70 214.30 196.60 199.95 0.1M
2023-03-10 209.65 214.90 208.50 211.55 0.0M
2023-03-09 204.35 214.55 204.25 210.55 0.1M
2023-03-08 204.50 209.00 203.15 204.70 0.0M
2023-03-06 199.10 205.10 198.90 204.50 0.0M
2023-03-03 196.60 200.55 194.65 199.05 0.0M
2023-03-02 192.20 195.30 187.35 193.20 0.0M
2023-03-01 184.40 195.15 184.00 192.70 0.0M
2023-02-28 180.85 184.75 179.60 184.00 0.0M
2023-02-27 182.70 186.80 177.85 180.15 0.0M
2023-02-24 191.50 191.50 184.45 185.60 0.0M
2023-02-23 187.30 189.20 184.80 186.50 0.0M
2023-02-22 192.20 194.05 186.25 187.30 0.0M
2023-02-21 195.00 196.50 192.20 193.25 0.0M
2023-02-20 195.00 196.90 193.25 194.70 0.0M
2023-02-17 194.05 198.90 194.05 195.05 0.0M
2023-02-16 198.70 201.00 193.60 195.35 0.0M
2023-02-15 198.60 198.95 193.25 197.95 0.0M
2023-02-14 206.30 206.30 192.25 194.20 0.1M
2023-02-13 209.65 209.65 201.05 202.05 0.0M
2023-02-10 199.10 209.75 197.95 205.90 0.0M
2023-02-09 202.85 203.60 198.65 200.20 0.0M
2023-02-08 204.55 206.50 200.20 203.95 0.1M
2023-02-07 196.00 204.30 191.35 203.05 0.1M
2023-02-06 192.10 197.65 190.20 195.70 0.1M
2023-02-03 209.05 214.50 182.60 191.25 0.3M
2023-02-02 206.65 219.95 202.70 208.70 0.1M
2023-02-01 215.00 216.80 201.90 205.55 0.0M
2023-01-31 204.65 211.80 200.10 210.75 0.0M
2023-01-30 205.85 212.10 201.10 204.20 0.1M
2023-01-27 222.80 223.55 206.00 207.00 0.2M
2023-01-25 228.65 228.65 219.80 220.55 0.0M
2023-01-24 229.00 234.00 224.45 225.30 0.1M
2023-01-23 226.60 228.30 224.95 225.20 0.0M
2023-01-20 225.75 229.95 223.60 226.60 0.0M
2023-01-19 225.30 229.00 222.75 226.15 0.0M
2023-01-18 211.30 227.90 211.30 225.25 0.1M
2023-01-17 216.75 217.50 213.50 215.45 0.0M
2023-01-16 220.15 220.90 215.25 215.90 0.0M
2023-01-13 215.80 217.60 214.40 215.75 0.0M
2023-01-12 217.95 223.95 214.10 214.65 0.0M
2023-01-11 220.80 222.00 212.55 216.35 0.0M
2023-01-10 220.00 226.10 216.10 217.25 0.0M
2023-01-09 220.40 224.00 219.50 220.80 0.0M
2023-01-06 225.00 230.20 217.60 218.75 0.0M
2023-01-05 228.65 230.20 225.30 226.45 0.0M
2023-01-04 234.65 234.65 227.00 229.20 0.0M
2023-01-03 241.50 241.50 233.05 233.45 0.0M
2023-01-02 234.65 242.60 233.60 237.55 0.1M