Websol Energy System Limited WEBELSOLAR
NSE · India · Electronic Technology
INR 67.52-3.04 (-4.31%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 68.70 | -2.64% | INR 70.40 | INR 70.99 | INR 67.04 | 2.36M |
| 2026-09-30 | INR 70.56 | -0.08% | INR 70.40 | INR 73.07 | INR 70.32 | 914.99K |
| 2026-09-29 | INR 70.62 | -1.57% | INR 71.99 | INR 71.99 | INR 69.50 | 1.78M |
| 2026-09-28 | INR 71.75 | -2.02% | INR 72.91 | INR 73.15 | INR 71.51 | 1.19M |
| 2026-09-25 | INR 73.23 | -1.13% | INR 74.02 | INR 75.10 | INR 72.55 | 1.27M |
| 2026-09-24 | INR 74.07 | +0.19% | INR 74.52 | INR 76.78 | INR 72.20 | 2.34M |
| 2026-09-23 | INR 73.93 | +2.97% | INR 72.50 | INR 74.32 | INR 72.20 | 1.56M |
| 2026-09-22 | INR 71.80 | -0.32% | INR 72.00 | INR 73.78 | INR 71.35 | 1.72M |
| 2026-09-21 | INR 72.03 | -1.25% | INR 73.66 | INR 73.84 | INR 71.16 | 1.27M |
| 2026-09-18 | INR 72.94 | +1.67% | INR 72.99 | INR 74.49 | INR 71.65 | 1.66M |
| 2026-09-17 | INR 71.74 | -0.51% | INR 72.12 | INR 72.91 | INR 71.02 | 1.57M |
| 2026-09-16 | INR 72.11 | -0.88% | INR 73.00 | INR 74.14 | INR 71.10 | 1.83M |
| 2026-09-15 | INR 72.75 | -4.07% | INR 75.33 | INR 75.80 | INR 72.10 | 1.75M |
| 2026-09-14 | INR 75.84 | 0.00% | INR 75.84 | INR 75.84 | INR 75.84 | 0 |
| 2026-09-11 | INR 75.84 | +0.60% | INR 75.37 | INR 76.95 | INR 74.05 | 1.83M |
| 2026-09-10 | INR 75.39 | -3.79% | INR 78.99 | INR 79.35 | INR 75.10 | 1.98M |
| 2026-09-09 | INR 78.36 | +4.47% | INR 75.40 | INR 78.76 | INR 75.01 | 3.13M |
| 2026-09-08 | INR 75.01 | -0.27% | INR 75.00 | INR 76.12 | INR 74.30 | 1.64M |
| 2026-09-07 | INR 75.21 | +0.91% | INR 74.00 | INR 75.81 | INR 73.90 | 1.73M |
| 2026-09-04 | INR 74.53 | -3.62% | INR 77.60 | INR 79.80 | INR 73.55 | 2.61M |
| 2026-09-03 | INR 77.33 | +4.70% | INR 74.06 | INR 77.55 | INR 74.05 | 4.05M |
| 2026-09-02 | INR 73.86 | -0.86% | INR 73.70 | INR 75.90 | INR 73.08 | 3.03M |
| 2026-09-01 | INR 74.50 | -2.58% | INR 76.08 | INR 77.50 | INR 73.12 | 1.91M |
| 2026-08-31 | INR 76.47 | -1.76% | INR 78.00 | INR 78.99 | INR 75.75 | 1.87M |
| 2026-08-28 | INR 77.84 | +0.71% | INR 77.30 | INR 78.49 | INR 76.95 | 1.47M |
| 2026-08-27 | INR 77.29 | -1.25% | INR 78.55 | INR 80.70 | INR 76.80 | 2.18M |
| 2026-08-26 | INR 78.27 | -1.78% | INR 80.01 | INR 81.40 | INR 77.67 | 2.77M |
| 2026-08-25 | INR 79.69 | -1.46% | INR 81.75 | INR 82.00 | INR 79.32 | 1.80M |
| 2026-08-24 | INR 80.87 | -2.33% | INR 82.99 | INR 83.99 | INR 80.50 | 1.85M |
| 2026-08-21 | INR 82.80 | -0.06% | INR 82.20 | INR 84.29 | INR 82.20 | 1.38M |
| 2026-08-20 | INR 82.85 | +0.16% | INR 82.72 | INR 84.50 | INR 82.01 | 1.58M |
| 2026-08-19 | INR 82.72 | -4.84% | INR 86.93 | INR 87.12 | INR 82.59 | 2.44M |
| 2026-08-18 | INR 86.93 | +4.99% | INR 81.14 | INR 86.94 | INR 81.14 | 4.24M |
| 2026-08-17 | INR 82.80 | -2.70% | INR 83.96 | INR 84.94 | INR 80.85 | 4.77M |
| 2026-08-14 | INR 85.10 | -2.30% | INR 86.81 | INR 86.81 | INR 84.32 | 1.63M |
| 2026-08-13 | INR 87.10 | +2.12% | INR 85.29 | INR 87.75 | INR 83.26 | 3.83M |
| 2026-08-12 | INR 85.29 | -4.99% | INR 85.29 | INR 87.80 | INR 85.29 | 4.07M |
| 2026-08-11 | INR 89.77 | -5.00% | INR 93.03 | INR 93.75 | INR 89.77 | 2.87M |
| 2026-08-10 | INR 94.49 | -1.96% | INR 96.38 | INR 97.30 | INR 93.20 | 2.17M |
| 2026-08-07 | INR 96.38 | +2.96% | INR 92.25 | INR 97.70 | INR 92.25 | 1.78M |
| 2026-08-06 | INR 93.61 | -1.92% | INR 95.72 | INR 95.99 | INR 92.69 | 2.30M |
| 2026-08-05 | INR 95.44 | -0.91% | INR 96.80 | INR 97.09 | INR 95.20 | 842.62K |
| 2026-08-04 | INR 96.32 | -1.29% | INR 98.00 | INR 98.49 | INR 95.70 | 1.31M |
| 2026-08-03 | INR 97.58 | +0.92% | INR 98.07 | INR 98.70 | INR 97.36 | 1.31M |
| 2026-07-31 | INR 96.69 | +1.81% | INR 96.00 | INR 97.06 | INR 94.31 | 1.47M |
| 2026-07-30 | INR 94.97 | -3.73% | INR 98.65 | INR 99.00 | INR 94.20 | 1.38M |
| 2026-07-29 | INR 98.65 | -0.81% | INR 100.00 | INR 100.35 | INR 97.98 | 1.20M |
| 2026-07-28 | INR 99.46 | +0.45% | INR 99.49 | INR 100.49 | INR 98.07 | 1.04M |
| 2026-07-27 | INR 99.01 | -0.76% | INR 101.88 | INR 102.53 | INR 98.12 | 2.00M |
| 2026-07-24 | INR 99.77 | -0.39% | INR 99.12 | INR 100.56 | INR 97.86 | 1.37M |
| 2026-07-23 | INR 100.16 | -0.66% | INR 100.65 | INR 101.92 | INR 99.51 | 969.37K |
| 2026-07-22 | INR 100.83 | +0.04% | INR 101.80 | INR 102.75 | INR 99.65 | 1.16M |
| 2026-07-21 | INR 100.79 | -1.52% | INR 100.04 | INR 101.80 | INR 99.61 | 1.12M |
| 2026-07-20 | INR 102.35 | -1.86% | INR 106.00 | INR 106.40 | INR 101.02 | 3.04M |
| 2026-07-17 | INR 104.29 | +4.99% | INR 101.90 | INR 104.29 | INR 99.70 | 3.53M |
| 2026-07-16 | INR 99.33 | +1.13% | INR 98.74 | INR 102.40 | INR 98.74 | 2.25M |
| 2026-07-15 | INR 98.22 | -0.10% | INR 98.80 | INR 100.48 | INR 98.00 | 1.11M |
| 2026-07-14 | INR 98.32 | -1.35% | INR 99.38 | INR 99.53 | INR 97.75 | 1.08M |
| 2026-07-13 | INR 99.67 | -0.18% | INR 99.53 | INR 101.34 | INR 98.50 | 1.15M |
| 2026-07-10 | INR 99.85 | -0.59% | INR 101.00 | INR 101.84 | INR 98.07 | 1.58M |
| 2026-07-09 | INR 100.44 | +3.32% | INR 98.07 | INR 101.95 | INR 97.66 | 2.21M |
| 2026-07-08 | INR 97.21 | -4.39% | INR 101.61 | INR 101.61 | INR 96.59 | 2.09M |
| 2026-07-07 | INR 101.67 | -1.38% | INR 103.38 | INR 103.94 | INR 101.00 | 877.30K |
| 2026-07-06 | INR 103.09 | -3.48% | INR 106.29 | INR 106.29 | INR 102.51 | 1.64M |
| 2026-07-03 | INR 106.81 | +0.84% | INR 109.00 | INR 110.40 | INR 106.00 | 4.23M |
| 2026-07-02 | INR 105.92 | +5.00% | INR 101.89 | INR 105.92 | INR 101.40 | 2.50M |
| 2026-07-01 | INR 100.88 | -0.40% | INR 101.11 | INR 102.49 | INR 100.50 | 987.41K |
| 2026-06-30 | INR 101.29 | +1.80% | INR 99.50 | INR 103.00 | INR 99.50 | 1.21M |
| 2026-06-29 | INR 99.50 | -1.95% | INR 101.08 | INR 101.40 | INR 98.51 | 1.96M |
| 2026-06-26 | INR 101.48 | 0.00% | INR 101.48 | INR 101.48 | INR 101.48 | 0 |
| 2026-06-25 | INR 101.48 | -0.50% | INR 102.26 | INR 103.29 | INR 100.50 | 1.44M |
| 2026-06-24 | INR 101.99 | -0.67% | INR 102.97 | INR 103.70 | INR 100.41 | 1.50M |
| 2026-06-23 | INR 102.68 | -3.15% | INR 106.01 | INR 106.60 | INR 102.20 | 1.94M |
| 2026-06-22 | INR 106.02 | +1.25% | INR 104.31 | INR 106.60 | INR 103.69 | 1.64M |
| 2026-06-19 | INR 104.71 | +0.59% | INR 103.00 | INR 107.40 | INR 103.00 | 2.09M |
| 2026-06-18 | INR 104.10 | -2.09% | INR 106.00 | INR 106.55 | INR 103.68 | 1.14M |
| 2026-06-17 | INR 106.32 | +0.18% | INR 105.00 | INR 107.00 | INR 104.52 | 2.01M |
| 2026-06-16 | INR 106.13 | +0.93% | INR 105.50 | INR 107.00 | INR 104.72 | 1.31M |
| 2026-06-15 | INR 105.15 | +1.47% | INR 107.90 | INR 108.00 | INR 104.49 | 2.43M |
| 2026-06-12 | INR 103.63 | +3.66% | INR 102.30 | INR 104.80 | INR 101.65 | 2.07M |
| 2026-06-11 | INR 99.97 | -3.48% | INR 102.50 | INR 102.93 | INR 99.42 | 2.37M |
| 2026-06-10 | INR 103.57 | -2.40% | INR 104.00 | INR 107.00 | INR 103.30 | 1.61M |
| 2026-06-09 | INR 106.12 | +0.78% | INR 106.40 | INR 108.00 | INR 103.05 | 3.12M |
| 2026-06-08 | INR 105.30 | -4.93% | INR 108.61 | INR 109.55 | INR 105.23 | 3.92M |
| 2026-06-05 | INR 110.76 | -1.67% | INR 113.40 | INR 115.43 | INR 109.66 | 3.95M |
| 2026-06-04 | INR 112.64 | +4.96% | INR 105.45 | INR 112.68 | INR 105.45 | 8.79M |
| 2026-06-03 | INR 107.32 | +0.80% | INR 107.98 | INR 108.50 | INR 104.82 | 2.30M |
| 2026-06-02 | INR 106.47 | -0.59% | INR 106.20 | INR 106.97 | INR 102.65 | 2.41M |
| 2026-06-01 | INR 107.10 | -1.98% | INR 110.00 | INR 111.06 | INR 106.44 | 2.04M |
| 2026-05-29 | INR 109.26 | -2.85% | INR 114.00 | INR 114.89 | INR 107.80 | 3.14M |