Weizmann Limited WEIZMANIND
NSE · India · Process Industries
INR 71.45+0.57 (+0.80%)
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 71.45 | +0.80% | INR 70.99 | INR 73.89 | INR 69.00 | 999 |
| 2026-09-30 | INR 70.88 | +0.03% | INR 71.25 | INR 71.25 | INR 70.86 | 1.03K |
| 2026-09-29 | INR 70.86 | -2.32% | INR 72.50 | INR 72.50 | INR 69.51 | 3.37K |
| 2026-09-28 | INR 72.54 | -0.63% | INR 76.00 | INR 76.00 | INR 72.50 | 1.10K |
| 2026-09-25 | INR 73.00 | +1.86% | INR 71.60 | INR 73.61 | INR 71.46 | 1.65K |
| 2026-09-24 | INR 71.67 | +0.14% | INR 71.75 | INR 73.69 | INR 71.60 | 158 |
| 2026-09-23 | INR 71.57 | -1.69% | INR 72.85 | INR 73.00 | INR 71.10 | 171 |
| 2026-09-22 | INR 72.80 | +1.45% | INR 73.00 | INR 73.01 | INR 71.02 | 1.01K |
| 2026-09-21 | INR 71.76 | +0.39% | INR 74.00 | INR 74.00 | INR 71.00 | 1.52K |
| 2026-09-18 | INR 71.48 | +0.34% | INR 71.27 | INR 71.50 | INR 71.27 | 282 |
| 2026-09-17 | INR 71.24 | -1.78% | INR 72.01 | INR 72.90 | INR 70.92 | 112 |
| 2026-09-16 | INR 72.53 | +3.20% | INR 74.00 | INR 74.00 | INR 70.06 | 2.56K |
| 2026-09-15 | INR 70.28 | -1.99% | INR 71.71 | INR 71.71 | INR 69.10 | 1.37K |
| 2026-09-14 | INR 71.71 | 0.00% | INR 71.71 | INR 71.71 | INR 71.71 | 0 |
| 2026-09-11 | INR 71.71 | +0.20% | INR 74.00 | INR 74.00 | INR 70.50 | 2.15K |
| 2026-09-10 | INR 71.57 | -1.38% | INR 74.00 | INR 74.00 | INR 71.00 | 1.98K |
| 2026-09-09 | INR 72.57 | -1.41% | INR 75.28 | INR 75.28 | INR 72.30 | 477 |
| 2026-09-08 | INR 73.61 | +0.33% | INR 73.40 | INR 75.00 | INR 73.29 | 1.22K |
| 2026-09-07 | INR 73.37 | -1.52% | INR 74.50 | INR 75.85 | INR 72.50 | 802 |
| 2026-09-04 | INR 74.50 | +0.39% | INR 76.78 | INR 76.78 | INR 72.20 | 1.01K |
| 2026-09-03 | INR 74.21 | -0.76% | INR 74.70 | INR 74.99 | INR 71.20 | 507 |
| 2026-09-02 | INR 74.78 | -0.16% | INR 75.00 | INR 75.00 | INR 74.00 | 153 |
| 2026-09-01 | INR 74.90 | +2.43% | INR 75.00 | INR 75.39 | INR 74.00 | 90 |
| 2026-08-31 | INR 73.12 | -1.31% | INR 75.00 | INR 75.00 | INR 70.86 | 4.10K |
| 2026-08-28 | INR 74.09 | -2.00% | INR 76.00 | INR 76.99 | INR 74.00 | 1.92K |
| 2026-08-27 | INR 75.60 | -0.04% | INR 75.30 | INR 76.99 | INR 75.00 | 401 |
| 2026-08-26 | INR 75.63 | +0.11% | INR 76.01 | INR 76.98 | INR 75.63 | 216 |
| 2026-08-25 | INR 75.55 | -0.33% | INR 75.80 | INR 77.67 | INR 75.42 | 777 |
| 2026-08-24 | INR 75.80 | -0.92% | INR 76.50 | INR 77.90 | INR 75.00 | 298 |
| 2026-08-21 | INR 76.50 | +0.64% | INR 78.45 | INR 78.45 | INR 76.00 | 370 |
| 2026-08-20 | INR 76.01 | +0.14% | INR 76.46 | INR 77.85 | INR 74.10 | 662 |
| 2026-08-19 | INR 75.90 | -2.14% | INR 77.00 | INR 77.39 | INR 75.67 | 838 |
| 2026-08-18 | INR 77.56 | +0.35% | INR 77.37 | INR 78.99 | INR 77.10 | 383 |
| 2026-08-17 | INR 77.29 | -0.12% | INR 78.77 | INR 78.77 | INR 77.10 | 554 |
| 2026-08-14 | INR 77.38 | -0.86% | INR 79.90 | INR 79.90 | INR 77.25 | 578 |
| 2026-08-13 | INR 78.05 | +0.14% | INR 77.50 | INR 79.99 | INR 77.09 | 596 |
| 2026-08-12 | INR 77.94 | -0.05% | INR 77.98 | INR 78.49 | INR 77.50 | 888 |
| 2026-08-11 | INR 77.98 | -1.27% | INR 78.00 | INR 80.49 | INR 77.02 | 687 |
| 2026-08-10 | INR 78.98 | +0.66% | INR 78.05 | INR 80.50 | INR 77.41 | 936 |
| 2026-08-07 | INR 78.46 | -1.89% | INR 79.00 | INR 80.00 | INR 76.16 | 2.10K |
| 2026-08-06 | INR 79.97 | +3.71% | INR 77.50 | INR 79.99 | INR 77.32 | 88 |
| 2026-08-05 | INR 77.11 | -0.25% | INR 77.30 | INR 78.90 | INR 77.05 | 456 |
| 2026-08-04 | INR 77.30 | -0.78% | INR 77.11 | INR 78.97 | INR 77.11 | 880 |
| 2026-08-03 | INR 77.91 | +0.55% | INR 77.50 | INR 78.98 | INR 77.12 | 3.08K |
| 2026-07-31 | INR 77.48 | +0.79% | INR 79.97 | INR 79.97 | INR 76.29 | 910 |
| 2026-07-30 | INR 76.87 | -0.41% | INR 77.02 | INR 77.71 | INR 76.02 | 2.40K |
| 2026-07-29 | INR 77.19 | -0.23% | INR 77.50 | INR 79.80 | INR 77.00 | 2.61K |
| 2026-07-28 | INR 77.37 | -0.05% | INR 78.10 | INR 78.15 | INR 77.37 | 913 |
| 2026-07-27 | INR 77.41 | +0.29% | INR 77.31 | INR 79.49 | INR 77.31 | 1.95K |
| 2026-07-24 | INR 77.19 | -1.04% | INR 76.80 | INR 79.36 | INR 76.80 | 881 |
| 2026-07-23 | INR 78.00 | -0.13% | INR 78.09 | INR 80.00 | INR 77.31 | 1.07K |
| 2026-07-22 | INR 78.10 | +0.12% | INR 78.25 | INR 78.95 | INR 78.01 | 1.53K |
| 2026-07-21 | INR 78.01 | -1.15% | INR 79.31 | INR 79.31 | INR 77.51 | 1.22K |
| 2026-07-20 | INR 78.92 | -0.35% | INR 80.01 | INR 80.01 | INR 78.50 | 1.85K |
| 2026-07-17 | INR 79.20 | +0.25% | INR 81.77 | INR 81.77 | INR 78.01 | 2.64K |
| 2026-07-16 | INR 79.00 | -0.08% | INR 81.00 | INR 81.00 | INR 79.00 | 1.22K |
| 2026-07-15 | INR 79.06 | +0.19% | INR 81.01 | INR 82.68 | INR 78.21 | 4.20K |
| 2026-07-14 | INR 78.91 | -1.52% | INR 82.00 | INR 82.00 | INR 78.00 | 5.08K |
| 2026-07-13 | INR 80.13 | +0.68% | INR 80.99 | INR 84.99 | INR 77.16 | 3.66K |
| 2026-07-10 | INR 79.59 | +0.34% | INR 80.00 | INR 80.28 | INR 78.51 | 528 |
| 2026-07-09 | INR 79.32 | +1.80% | INR 79.90 | INR 79.90 | INR 77.10 | 1.74K |
| 2026-07-08 | INR 77.92 | -3.86% | INR 82.98 | INR 82.98 | INR 77.50 | 7.22K |
| 2026-07-07 | INR 81.05 | -1.06% | INR 82.00 | INR 83.40 | INR 80.02 | 1.03K |
| 2026-07-06 | INR 81.92 | +1.06% | INR 83.69 | INR 83.69 | INR 80.21 | 1.52K |
| 2026-07-03 | INR 81.06 | -0.38% | INR 83.00 | INR 83.80 | INR 80.35 | 2.74K |
| 2026-07-02 | INR 81.37 | -0.70% | INR 84.49 | INR 84.49 | INR 80.31 | 1.67K |
| 2026-07-01 | INR 81.94 | -4.15% | INR 86.00 | INR 88.50 | INR 75.76 | 12.79K |
| 2026-06-30 | INR 85.49 | +0.74% | INR 85.00 | INR 86.70 | INR 83.02 | 3.75K |
| 2026-06-29 | INR 84.86 | -0.81% | INR 84.50 | INR 86.50 | INR 83.20 | 2.46K |
| 2026-06-26 | INR 85.55 | 0.00% | INR 85.55 | INR 85.55 | INR 85.55 | 0 |
| 2026-06-25 | INR 85.55 | -0.55% | INR 86.00 | INR 87.40 | INR 83.60 | 2.22K |
| 2026-06-24 | INR 86.02 | -0.81% | INR 89.40 | INR 89.40 | INR 84.55 | 2.37K |
| 2026-06-23 | INR 86.72 | -0.99% | INR 88.49 | INR 88.50 | INR 83.10 | 3.68K |
| 2026-06-22 | INR 87.59 | -1.12% | INR 90.90 | INR 90.90 | INR 87.10 | 1.90K |
| 2026-06-19 | INR 88.58 | +5.40% | INR 84.00 | INR 94.00 | INR 83.11 | 18.66K |
| 2026-06-18 | INR 84.04 | -1.02% | INR 84.91 | INR 86.00 | INR 81.85 | 9.25K |
| 2026-06-17 | INR 84.91 | -1.71% | INR 87.00 | INR 87.00 | INR 83.15 | 5.06K |
| 2026-06-16 | INR 86.39 | +4.85% | INR 82.50 | INR 88.40 | INR 82.04 | 6.83K |
| 2026-06-15 | INR 82.39 | +1.50% | INR 84.00 | INR 84.00 | INR 81.21 | 1.76K |
| 2026-06-12 | INR 81.17 | +2.51% | INR 80.00 | INR 81.43 | INR 79.00 | 1.83K |
| 2026-06-11 | INR 79.18 | -3.29% | INR 81.00 | INR 81.00 | INR 79.01 | 5.21K |
| 2026-06-10 | INR 81.87 | -2.52% | INR 83.99 | INR 83.99 | INR 80.00 | 6.44K |
| 2026-06-09 | INR 83.99 | +3.44% | INR 81.01 | INR 84.58 | INR 81.01 | 26 |
| 2026-06-08 | INR 81.20 | -1.36% | INR 82.50 | INR 82.50 | INR 78.10 | 617 |
| 2026-06-05 | INR 82.32 | -0.83% | INR 80.60 | INR 83.43 | INR 80.60 | 2.06K |
| 2026-06-04 | INR 83.01 | +2.17% | INR 80.25 | INR 83.99 | INR 80.00 | 1.49K |
| 2026-06-03 | INR 81.25 | +1.02% | INR 81.25 | INR 81.25 | INR 81.25 | 1 |
| 2026-06-02 | INR 80.43 | -0.90% | INR 81.11 | INR 82.00 | INR 78.65 | 2.15K |
| 2026-06-01 | INR 81.16 | -0.54% | INR 81.80 | INR 83.00 | INR 81.00 | 1.60K |
| 2026-05-29 | INR 81.60 | -2.75% | INR 82.98 | INR 84.80 | INR 81.10 | 4.74K |