Websol Energy System Ltd

WESL
🏛️ india →
1,213.80
Last Update: 2025-09-26
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
2023-12-29 251.85 251.85 244.00 245.65 0.0M
2023-12-28 244.50 255.60 244.50 248.60 0.0M
2023-12-27 252.55 255.30 243.00 245.35 0.0M
2023-12-26 260.00 260.00 247.30 250.50 0.0M
2023-12-22 254.00 258.15 243.10 252.25 0.1M
2023-12-21 238.75 254.40 228.65 250.85 0.1M
2023-12-20 266.00 273.35 238.55 240.10 0.1M
2023-12-19 288.45 288.45 263.85 265.05 0.1M
2023-12-18 248.75 267.20 243.15 267.20 0.1M
2023-12-15 251.70 251.70 240.00 242.95 0.1M
2023-12-14 253.25 253.60 245.00 247.80 0.0M
2023-12-13 246.65 251.70 239.95 248.25 0.0M
2023-12-12 255.85 255.85 237.80 243.75 0.1M
2023-12-11 241.80 257.65 241.80 251.85 0.0M
2023-12-08 236.60 249.75 236.60 239.85 0.2M
2023-12-07 217.05 230.80 212.80 230.80 0.1M
2023-12-06 218.10 220.20 208.00 209.85 0.1M
2023-12-05 205.95 215.00 205.95 215.00 0.2M
2023-12-04 197.00 204.80 196.25 204.80 0.2M
2023-12-01 193.55 198.70 193.55 195.05 0.0M
2023-11-30 197.25 199.70 191.00 195.55 0.0M
2023-11-29 195.10 198.95 192.80 193.35 0.0M
2023-11-28 193.05 198.70 193.05 196.10 0.0M
2023-11-24 199.80 201.50 195.80 196.95 0.1M
2023-11-23 199.95 203.40 193.35 199.95 0.0M
2023-11-22 194.85 200.05 186.05 197.70 0.0M
2023-11-21 187.00 195.45 186.00 191.00 0.1M
2023-11-20 191.55 193.85 185.05 186.15 0.0M
2023-11-17 196.00 200.00 190.05 191.50 0.1M
2023-11-16 198.60 204.95 195.00 195.95 0.1M
2023-11-15 202.45 206.10 197.10 198.60 0.1M
2023-11-13 201.05 212.45 198.15 202.85 0.0M
2023-11-12 207.65 207.65 199.00 202.40 0.0M
2023-11-10 193.50 203.60 193.10 198.05 0.1M
2023-11-09 202.05 205.95 195.50 195.50 0.1M
2023-11-08 202.95 207.30 197.00 205.75 0.2M
2023-11-07 191.95 197.45 188.05 197.45 0.1M
2023-11-06 183.90 188.05 177.90 188.05 0.1M
2023-11-03 181.95 186.00 178.25 179.10 0.0M
2023-11-02 177.65 182.70 175.75 182.70 0.0M
2023-11-01 174.80 180.00 173.00 174.00 0.0M
2023-10-31 182.65 186.00 175.40 178.00 0.0M
2023-10-30 182.85 182.85 173.50 182.55 0.3M
2023-10-27 168.10 174.15 167.55 174.15 0.1M
2023-10-26 166.35 172.00 158.00 165.90 0.1M
2023-10-25 169.15 174.90 161.35 166.30 0.1M
2023-10-23 175.30 184.85 169.80 169.80 0.1M
2023-10-20 178.70 191.75 178.70 178.70 0.3M
2023-10-19 188.10 188.10 188.10 188.10 0.0M
2023-10-18 202.10 204.95 197.95 197.95 0.1M
2023-10-17 225.95 227.50 208.35 208.35 0.1M
2023-10-16 201.80 219.30 201.80 219.30 0.3M
2023-10-13 193.65 206.95 189.30 199.40 0.2M
2023-10-12 190.95 198.55 185.00 192.85 0.3M
2023-10-11 166.15 182.75 166.15 182.75 0.2M
2023-10-10 170.95 174.40 164.20 166.15 0.0M
2023-10-09 161.35 173.25 154.20 165.90 0.2M
2023-10-06 153.75 161.35 153.30 161.35 0.0M
2023-10-05 154.60 156.65 151.05 153.70 0.1M
2023-10-04 143.25 155.40 143.25 154.55 0.3M
2023-10-03 149.00 149.90 145.55 148.00 0.0M
2023-09-29 145.05 152.50 145.05 149.05 0.0M
2023-09-28 148.00 150.45 145.00 146.65 0.0M
2023-09-27 147.15 151.55 144.00 149.10 0.0M
2023-09-26 148.25 153.00 145.10 150.15 0.0M
2023-09-25 140.05 148.45 140.05 148.45 0.0M
2023-09-22 135.25 143.35 135.20 141.40 0.0M
2023-09-21 145.65 148.75 137.00 138.10 0.0M
2023-09-20 137.00 144.20 134.85 143.55 0.1M
2023-09-18 146.05 147.00 137.00 137.35 0.1M
2023-09-15 149.40 149.40 143.50 144.05 0.1M
2023-09-14 156.10 156.10 146.60 151.05 0.4M
2023-09-13 141.05 148.70 136.10 148.70 0.2M
2023-09-12 146.35 146.35 133.90 141.65 0.6M
2023-09-11 139.40 139.40 139.40 139.40 0.0M
2023-09-08 132.80 132.80 132.80 132.80 0.1M
2023-09-07 122.95 126.50 120.30 126.50 0.1M
2023-09-06 122.25 125.40 120.05 120.50 0.0M
2023-09-05 125.25 126.30 122.30 124.25 0.0M
2023-09-04 123.70 129.00 123.25 124.40 0.1M
2023-09-01 115.20 123.40 115.20 123.40 0.0M
2023-08-31 113.05 119.65 113.05 117.55 0.0M
2023-08-30 111.50 119.75 111.50 118.20 0.0M
2023-08-29 119.40 119.50 112.75 114.70 0.0M
2023-08-28 122.00 123.15 115.30 116.05 0.1M
2023-08-25 121.95 125.05 118.55 119.90 0.1M
2023-08-24 129.85 129.85 120.90 122.10 0.0M
2023-08-23 124.05 128.15 122.95 125.20 0.2M
2023-08-22 118.95 122.05 118.00 122.05 0.1M
2023-08-21 110.05 116.25 110.05 116.25 0.0M
2023-08-18 112.05 113.00 109.00 110.75 0.1M
2023-08-17 114.55 115.60 111.10 112.20 0.0M
2023-08-16 111.45 116.00 110.30 112.00 0.0M
2023-08-14 111.10 114.00 106.20 111.45 0.0M
2023-08-11 112.50 115.60 109.50 111.10 0.0M
2023-08-10 108.50 112.95 107.35 112.50 0.1M
2023-08-09 111.15 112.00 107.25 107.60 0.0M
2023-08-08 110.00 113.70 108.70 108.95 0.0M
2023-08-07 104.80 110.15 99.75 108.30 0.2M
2023-08-04 104.70 107.10 103.10 104.95 0.0M
2023-08-03 106.55 108.80 103.90 104.70 0.0M
2023-08-02 107.85 110.80 101.85 105.25 0.2M
2023-08-01 107.20 107.20 107.20 107.20 0.0M
2023-07-31 102.13 102.13 102.13 102.13 0.1M
2023-07-28 97.27 97.27 93.65 97.27 0.2M
2023-07-27 92.64 92.64 92.64 92.64 0.0M
2023-07-26 84.03 88.23 83.95 88.23 0.0M
2023-07-25 84.00 86.50 83.55 84.03 0.0M
2023-07-24 83.05 85.00 83.05 84.58 0.0M
2023-07-21 83.26 84.95 83.00 83.83 0.0M
2023-07-20 85.85 85.85 84.05 84.45 0.0M
2023-07-19 84.90 86.00 84.05 84.88 0.0M
2023-07-18 83.51 85.29 83.51 84.68 0.0M
2023-07-17 84.35 85.60 83.43 84.43 0.0M
2023-07-14 87.85 87.85 84.35 84.87 0.0M
2023-07-13 84.43 87.37 84.43 85.93 0.0M
2023-07-12 83.15 86.50 83.15 84.43 0.0M
2023-07-11 85.01 86.37 84.75 85.16 0.0M
2023-07-10 86.00 87.00 84.40 85.16 0.0M
2023-07-07 87.33 87.36 86.10 86.65 0.0M
2023-07-06 83.32 89.00 83.32 88.36 0.0M
2023-07-05 85.55 87.00 85.00 85.02 0.0M
2023-07-04 86.10 87.35 85.55 85.99 0.0M
2023-07-03 85.11 87.74 85.11 86.19 0.0M
2023-06-30 90.00 90.30 86.00 86.17 0.0M
2023-06-28 86.01 87.30 84.84 86.16 0.0M
2023-06-27 85.05 88.05 85.05 86.44 0.0M
2023-06-26 86.93 89.25 85.00 86.16 0.0M
2023-06-23 89.00 89.20 88.05 88.80 0.0M
2023-06-22 90.35 91.65 87.85 89.37 0.0M
2023-06-21 89.00 91.95 89.00 90.38 0.0M
2023-06-20 91.00 92.00 90.00 90.27 0.0M
2023-06-19 91.41 93.60 91.00 91.13 0.0M
2023-06-16 94.66 95.87 92.65 92.90 0.0M
2023-06-15 92.00 95.50 91.55 94.66 0.0M
2023-06-14 91.01 92.50 89.90 92.15 0.0M
2023-06-13 93.16 93.40 90.45 90.73 0.0M
2023-06-12 92.00 94.10 91.45 93.15 0.1M
2023-06-09 91.95 91.95 88.20 90.40 0.0M
2023-06-08 91.01 93.15 90.11 90.74 0.0M
2023-06-07 93.99 93.99 90.25 92.00 0.0M
2023-06-06 91.26 94.00 91.05 92.41 0.0M
2023-06-05 89.40 93.00 89.21 90.99 0.0M
2023-06-02 88.20 92.50 88.20 88.90 0.0M
2023-06-01 88.31 91.50 88.31 89.59 0.0M
2023-05-31 87.21 90.99 87.21 89.93 0.0M
2023-05-30 89.90 93.08 88.81 90.20 0.0M
2023-05-29 87.00 91.00 87.00 89.70 0.0M
2023-05-26 87.00 90.74 86.50 88.68 0.0M
2023-05-25 86.00 88.10 85.50 86.45 0.0M
2023-05-24 85.70 90.00 85.50 85.71 0.0M
2023-05-23 88.00 90.50 87.50 87.76 0.0M
2023-05-22 88.90 90.59 86.95 87.88 0.0M
2023-05-19 90.05 90.57 88.40 88.90 0.0M
2023-05-18 91.00 93.30 89.75 91.22 0.0M
2023-05-17 97.99 97.99 91.66 92.94 0.1M
2023-05-16 96.48 96.48 95.05 96.48 0.1M
2023-05-15 87.30 91.89 87.16 91.89 0.1M
2023-05-12 92.99 92.99 86.37 87.52 0.0M
2023-05-11 92.00 92.30 88.80 89.56 0.0M
2023-05-10 92.30 93.90 90.38 92.32 0.0M
2023-05-09 87.01 93.13 87.01 92.22 0.0M
2023-05-08 94.99 94.99 88.30 88.70 0.0M
2023-05-05 86.50 90.57 86.50 90.55 0.0M
2023-05-04 82.51 87.90 82.51 86.26 0.0M
2023-05-03 86.30 88.10 85.50 86.02 0.0M
2023-05-02 85.80 88.55 85.80 87.72 0.0M
2023-04-28 90.00 90.50 87.00 87.78 0.0M
2023-04-27 91.81 93.75 87.00 89.14 0.0M
2023-04-26 87.48 91.62 86.25 91.03 0.1M
2023-04-25 85.19 87.55 81.98 87.26 0.1M
2023-04-24 78.28 83.44 78.28 83.39 0.0M
2023-04-21 76.01 80.35 76.01 79.47 0.0M
2023-04-20 80.85 80.86 78.50 79.61 0.0M
2023-04-19 80.20 81.50 78.25 78.66 0.0M
2023-04-18 79.15 81.60 76.45 80.63 0.0M
2023-04-17 82.00 82.00 78.75 78.98 0.0M
2023-04-13 83.40 83.40 79.95 81.06 0.0M
2023-04-12 78.22 83.00 77.36 81.76 0.0M
2023-04-11 82.30 86.00 79.00 80.26 0.0M
2023-04-10 86.20 88.79 81.60 82.91 0.1M
2023-04-06 82.00 84.90 81.00 84.57 0.0M
2023-04-05 78.00 82.00 76.75 79.59 0.0M
2023-04-03 79.90 81.45 75.62 79.33 0.0M
2023-03-31 75.94 77.40 72.20 77.40 0.1M
2023-03-29 65.50 70.37 62.30 70.37 0.0M
2023-03-28 66.51 67.95 63.00 63.98 0.0M
2023-03-27 71.01 72.59 65.65 66.74 0.1M
2023-03-24 73.20 74.81 71.25 71.92 0.0M
2023-03-23 74.00 76.04 74.00 75.02 0.0M
2023-03-22 72.51 75.33 72.51 74.61 0.0M
2023-03-21 73.20 74.55 73.05 74.24 0.0M
2023-03-20 73.40 74.90 72.15 72.51 0.0M
2023-03-17 78.90 78.90 74.05 74.66 0.0M
2023-03-16 76.80 76.80 72.70 74.87 0.0M
2023-03-15 76.00 78.00 73.70 74.08 0.0M
2023-03-14 77.01 78.40 74.30 76.02 0.0M
2023-03-13 77.26 79.54 77.26 77.72 0.0M
2023-03-10 80.50 81.00 78.50 79.59 0.0M
2023-03-09 82.50 82.50 78.60 79.79 0.1M
2023-03-08 79.01 80.89 79.01 79.95 0.1M
2023-03-06 78.56 81.79 78.56 80.59 0.0M
2023-03-03 83.69 83.69 78.70 78.97 0.0M
2023-03-02 86.25 86.25 79.35 79.90 0.0M
2023-03-01 76.65 82.19 76.65 81.56 0.0M
2023-02-28 75.25 78.80 75.25 77.75 0.0M
2023-02-27 77.25 78.60 76.55 76.95 0.0M
2023-02-24 77.55 80.30 77.55 78.55 0.0M
2023-02-23 77.65 81.00 77.65 79.05 0.0M
2023-02-22 81.30 81.30 78.25 78.95 0.0M
2023-02-21 81.45 82.70 80.25 81.60 0.0M
2023-02-20 83.10 84.55 80.50 81.20 0.0M
2023-02-17 84.10 86.35 83.50 83.60 0.0M
2023-02-16 83.20 87.55 83.20 84.10 0.0M
2023-02-15 82.95 87.45 81.45 85.60 0.0M
2023-02-14 88.55 88.55 84.15 84.85 0.0M
2023-02-13 86.05 88.30 86.00 86.80 0.0M
2023-02-10 88.95 89.30 87.35 87.90 0.0M
2023-02-09 88.15 89.75 88.10 88.50 0.0M
2023-02-08 88.05 90.60 88.05 88.50 0.0M
2023-02-07 90.25 92.15 88.25 89.00 0.0M
2023-02-06 91.40 92.40 90.05 91.80 0.0M
2023-02-03 91.60 93.80 89.00 91.20 0.0M
2023-02-02 90.90 93.10 90.00 91.40 0.0M
2023-02-01 97.75 97.75 90.95 91.00 0.0M
2023-01-31 91.60 96.10 91.60 95.70 0.0M
2023-01-30 93.00 94.10 91.05 91.55 0.0M
2023-01-27 94.85 96.65 92.40 92.40 0.0M
2023-01-25 94.45 97.90 92.95 97.25 0.0M
2023-01-24 94.05 96.50 93.50 94.30 0.0M
2023-01-23 97.50 98.05 94.55 94.60 0.1M
2023-01-20 99.10 101.55 99.00 99.50 0.0M
2023-01-19 100.00 102.75 99.30 100.35 0.0M
2023-01-18 100.05 105.00 99.50 101.60 0.0M
2023-01-17 102.65 103.30 99.25 100.00 0.0M
2023-01-16 101.95 105.80 101.90 102.85 0.0M
2023-01-13 102.50 105.50 98.45 102.05 0.1M
2023-01-12 98.30 101.15 96.10 101.15 0.0M
2023-01-11 97.00 98.00 96.00 96.35 0.0M
2023-01-10 98.00 98.85 94.20 96.45 0.0M
2023-01-09 103.25 104.50 97.70 98.95 0.0M
2023-01-06 99.65 102.90 98.45 102.80 0.2M
2023-01-05 93.55 98.00 93.50 98.00 0.1M
2023-01-04 94.50 94.90 91.60 93.35 0.0M
2023-01-03 95.75 95.75 94.00 94.55 0.0M
2023-01-02 95.10 96.85 95.00 95.50 0.0M