WENDT India Limited WENDT
NSE · India · Producer Manufacturing
INR 8,100.00-251.50 (-3.01%)
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 8,116.00 | -2.82% | INR 8,350.00 | INR 8,350.00 | INR 7,950.00 | 14.73K |
| 2026-09-30 | INR 8,351.50 | -0.52% | INR 8,371.00 | INR 8,599.00 | INR 8,270.00 | 6.71K |
| 2026-09-29 | INR 8,395.00 | -0.76% | INR 8,490.50 | INR 8,651.00 | INR 8,340.00 | 8.55K |
| 2026-09-28 | INR 8,459.00 | -2.16% | INR 8,650.00 | INR 8,650.00 | INR 8,450.00 | 5.30K |
| 2026-09-25 | INR 8,646.00 | +1.41% | INR 8,532.00 | INR 8,803.50 | INR 8,515.50 | 7.90K |
| 2026-09-24 | INR 8,525.50 | -1.76% | INR 8,625.00 | INR 8,654.50 | INR 8,478.00 | 6.78K |
| 2026-09-23 | INR 8,678.50 | +0.60% | INR 8,680.00 | INR 8,815.00 | INR 8,588.00 | 8.38K |
| 2026-09-22 | INR 8,627.00 | -0.16% | INR 8,718.00 | INR 8,945.00 | INR 8,570.50 | 16.02K |
| 2026-09-21 | INR 8,640.50 | -1.45% | INR 8,767.50 | INR 8,888.50 | INR 8,615.00 | 5.93K |
| 2026-09-18 | INR 8,767.50 | +0.03% | INR 8,799.00 | INR 8,945.00 | INR 8,622.50 | 16.28K |
| 2026-09-17 | INR 8,765.00 | +1.17% | INR 8,665.00 | INR 8,904.00 | INR 8,609.50 | 10.65K |
| 2026-09-16 | INR 8,663.50 | +0.97% | INR 8,470.00 | INR 8,855.00 | INR 8,349.00 | 16.39K |
| 2026-09-15 | INR 8,580.00 | -2.64% | INR 8,900.00 | INR 9,100.00 | INR 8,521.00 | 38.27K |
| 2026-09-14 | INR 8,812.50 | 0.00% | INR 8,812.50 | INR 8,812.50 | INR 8,812.50 | 0 |
| 2026-09-11 | INR 8,812.50 | +1.65% | INR 8,660.00 | INR 8,900.00 | INR 8,461.00 | 28.68K |
| 2026-09-10 | INR 8,669.50 | +5.33% | INR 8,284.00 | INR 8,939.00 | INR 8,225.00 | 98.90K |
| 2026-09-09 | INR 8,230.50 | -2.24% | INR 8,430.00 | INR 8,450.00 | INR 8,200.00 | 5.31K |
| 2026-09-08 | INR 8,419.00 | +0.95% | INR 8,350.00 | INR 8,578.00 | INR 8,290.00 | 9.27K |
| 2026-09-07 | INR 8,340.00 | +2.21% | INR 8,160.00 | INR 8,420.00 | INR 8,113.50 | 8.81K |
| 2026-09-04 | INR 8,160.00 | -1.77% | INR 8,359.00 | INR 8,360.00 | INR 8,124.00 | 4.24K |
| 2026-09-03 | INR 8,307.00 | +3.95% | INR 8,020.00 | INR 8,450.00 | INR 8,020.00 | 11.77K |
| 2026-09-02 | INR 7,991.50 | -1.40% | INR 8,100.00 | INR 8,100.00 | INR 7,970.50 | 4.49K |
| 2026-09-01 | INR 8,105.00 | -0.80% | INR 8,167.50 | INR 8,180.00 | INR 8,070.00 | 4.53K |
| 2026-08-31 | INR 8,170.50 | -0.89% | INR 8,201.00 | INR 8,243.50 | INR 8,104.00 | 5.83K |
| 2026-08-28 | INR 8,243.50 | -1.58% | INR 8,446.50 | INR 8,446.50 | INR 8,191.00 | 7.02K |
| 2026-08-27 | INR 8,376.00 | +2.79% | INR 8,209.00 | INR 8,516.50 | INR 8,126.00 | 14.77K |
| 2026-08-26 | INR 8,148.50 | -0.49% | INR 8,137.00 | INR 8,215.00 | INR 8,051.00 | 6.31K |
| 2026-08-25 | INR 8,189.00 | -1.17% | INR 8,301.00 | INR 8,343.00 | INR 8,150.00 | 6.40K |
| 2026-08-24 | INR 8,286.00 | +1.26% | INR 8,325.00 | INR 8,682.50 | INR 8,252.00 | 43.40K |
| 2026-08-21 | INR 8,182.50 | +0.90% | INR 8,137.00 | INR 8,270.00 | INR 8,100.00 | 7.50K |
| 2026-08-20 | INR 8,109.50 | +1.78% | INR 7,966.50 | INR 8,174.50 | INR 7,966.00 | 4.18K |
| 2026-08-19 | INR 7,967.50 | -1.09% | INR 8,099.50 | INR 8,128.00 | INR 7,920.00 | 4.12K |
| 2026-08-18 | INR 8,055.00 | -0.68% | INR 8,115.00 | INR 8,253.50 | INR 7,985.00 | 5.23K |
| 2026-08-17 | INR 8,110.00 | +2.24% | INR 7,888.00 | INR 8,199.50 | INR 7,888.00 | 5.24K |
| 2026-08-14 | INR 7,932.00 | -0.66% | INR 7,961.00 | INR 8,130.00 | INR 7,905.50 | 2.61K |
| 2026-08-13 | INR 7,985.00 | +0.38% | INR 8,000.00 | INR 8,090.00 | INR 7,950.00 | 4.05K |
| 2026-08-12 | INR 7,954.50 | -0.78% | INR 8,025.00 | INR 8,070.50 | INR 7,920.00 | 3.86K |
| 2026-08-11 | INR 8,017.00 | -1.32% | INR 8,120.50 | INR 8,174.50 | INR 7,975.00 | 4.18K |
| 2026-08-10 | INR 8,124.50 | -0.33% | INR 8,199.00 | INR 8,244.50 | INR 8,031.50 | 4.23K |
| 2026-08-07 | INR 8,151.00 | +1.09% | INR 8,090.00 | INR 8,300.00 | INR 8,074.50 | 5.17K |
| 2026-08-06 | INR 8,063.50 | +0.14% | INR 8,082.50 | INR 8,189.00 | INR 8,001.00 | 5.47K |
| 2026-08-05 | INR 8,052.00 | -0.62% | INR 8,102.00 | INR 8,171.00 | INR 8,025.00 | 3.52K |
| 2026-08-04 | INR 8,102.00 | -1.27% | INR 8,230.00 | INR 8,230.00 | INR 8,080.00 | 4.87K |
| 2026-08-03 | INR 8,206.00 | -0.02% | INR 8,260.00 | INR 8,314.50 | INR 8,172.50 | 4.83K |
| 2026-07-31 | INR 8,207.50 | +1.28% | INR 8,109.00 | INR 8,319.50 | INR 8,109.00 | 5.08K |
| 2026-07-30 | INR 8,104.00 | -1.52% | INR 8,226.00 | INR 8,260.00 | INR 8,060.00 | 4.69K |
| 2026-07-29 | INR 8,229.00 | -0.85% | INR 8,340.00 | INR 8,379.50 | INR 8,211.50 | 6.00K |
| 2026-07-28 | INR 8,299.50 | -0.04% | INR 8,290.00 | INR 8,550.00 | INR 8,155.00 | 22.78K |
| 2026-07-27 | INR 8,302.50 | +2.82% | INR 8,300.00 | INR 8,600.00 | INR 8,100.00 | 48.10K |
| 2026-07-24 | INR 8,074.50 | +8.73% | INR 7,427.00 | INR 8,295.50 | INR 7,300.00 | 43.93K |
| 2026-07-23 | INR 7,426.00 | -1.13% | INR 7,530.00 | INR 7,564.00 | INR 7,409.50 | 3.59K |
| 2026-07-22 | INR 7,511.00 | -0.67% | INR 7,562.50 | INR 7,592.00 | INR 7,497.00 | 3.66K |
| 2026-07-21 | INR 7,562.00 | -0.22% | INR 7,650.00 | INR 7,673.50 | INR 7,521.00 | 2.72K |
| 2026-07-20 | INR 7,579.00 | -0.06% | INR 7,649.50 | INR 7,654.50 | INR 7,541.00 | 3.01K |
| 2026-07-17 | INR 7,583.50 | -2.54% | INR 7,800.00 | INR 7,823.00 | INR 7,550.00 | 4.88K |
| 2026-07-16 | INR 7,781.50 | +0.04% | INR 7,786.50 | INR 7,886.00 | INR 7,705.50 | 3.04K |
| 2026-07-15 | INR 7,778.50 | -0.61% | INR 7,802.00 | INR 7,876.00 | INR 7,751.00 | 5.06K |
| 2026-07-14 | INR 7,826.50 | +0.09% | INR 7,800.00 | INR 7,900.00 | INR 7,707.00 | 4.25K |
| 2026-07-13 | INR 7,819.50 | -0.29% | INR 7,818.00 | INR 7,973.50 | INR 7,735.50 | 4.03K |
| 2026-07-10 | INR 7,842.00 | +1.76% | INR 7,751.00 | INR 7,906.00 | INR 7,738.50 | 4.58K |
| 2026-07-09 | INR 7,706.50 | +0.55% | INR 7,700.00 | INR 7,823.50 | INR 7,668.50 | 3.25K |
| 2026-07-08 | INR 7,664.50 | -3.03% | INR 7,880.00 | INR 7,900.00 | INR 7,602.50 | 6.50K |
| 2026-07-07 | INR 7,904.00 | -2.17% | INR 8,140.00 | INR 8,140.00 | INR 7,870.00 | 8.07K |
| 2026-07-06 | INR 8,079.50 | +0.24% | INR 8,115.00 | INR 8,142.00 | INR 8,030.00 | 4.33K |
| 2026-07-03 | INR 8,060.00 | -0.63% | INR 8,240.00 | INR 8,240.00 | INR 8,005.00 | 5.30K |
| 2026-07-02 | INR 8,111.00 | +0.09% | INR 8,200.00 | INR 8,227.00 | INR 8,082.50 | 4.63K |
| 2026-07-01 | INR 8,103.50 | -1.73% | INR 8,390.00 | INR 8,390.00 | INR 8,041.50 | 9.36K |
| 2026-06-30 | INR 8,246.00 | +4.57% | INR 7,951.00 | INR 8,420.00 | INR 7,915.50 | 35.43K |
| 2026-06-29 | INR 7,886.00 | +4.32% | INR 7,562.50 | INR 7,941.50 | INR 7,500.00 | 13.54K |
| 2026-06-26 | INR 7,559.50 | 0.00% | INR 7,559.50 | INR 7,559.50 | INR 7,559.50 | 0 |
| 2026-06-25 | INR 7,559.50 | -1.22% | INR 7,714.00 | INR 7,800.50 | INR 7,520.00 | 7.79K |
| 2026-06-24 | INR 7,653.00 | -2.00% | INR 7,855.00 | INR 8,190.00 | INR 7,601.00 | 24.12K |
| 2026-06-23 | INR 7,809.00 | +0.48% | INR 7,878.00 | INR 7,878.00 | INR 7,675.00 | 7.67K |
| 2026-06-22 | INR 7,771.50 | -1.74% | INR 7,998.00 | INR 7,998.00 | INR 7,650.00 | 11.62K |
| 2026-06-19 | INR 7,909.00 | +0.43% | INR 7,945.00 | INR 8,149.00 | INR 7,781.00 | 12.12K |
| 2026-06-18 | INR 7,875.00 | -0.06% | INR 7,955.00 | INR 8,098.00 | INR 7,811.00 | 16.79K |
| 2026-06-17 | INR 7,879.50 | +0.98% | INR 7,830.00 | INR 7,999.00 | INR 7,736.50 | 13.07K |
| 2026-06-16 | INR 7,803.00 | -1.96% | INR 8,000.00 | INR 8,059.00 | INR 7,752.50 | 14.25K |
| 2026-06-15 | INR 7,959.00 | +3.61% | INR 7,940.00 | INR 8,395.00 | INR 7,650.00 | 62.64K |
| 2026-06-12 | INR 7,681.50 | +13.25% | INR 6,849.00 | INR 7,898.00 | INR 6,849.00 | 195.86K |
| 2026-06-11 | INR 6,783.00 | +0.23% | INR 6,768.00 | INR 6,820.00 | INR 6,651.00 | 1.55K |
| 2026-06-10 | INR 6,767.50 | -0.04% | INR 6,879.00 | INR 6,879.00 | INR 6,660.00 | 2.83K |
| 2026-06-09 | INR 6,770.50 | +1.80% | INR 6,652.50 | INR 6,830.00 | INR 6,652.00 | 2.34K |
| 2026-06-08 | INR 6,650.50 | -2.21% | INR 6,785.00 | INR 6,829.50 | INR 6,578.50 | 2.94K |
| 2026-06-05 | INR 6,801.00 | -1.11% | INR 6,894.50 | INR 6,924.50 | INR 6,785.00 | 3.03K |
| 2026-06-04 | INR 6,877.00 | +0.66% | INR 6,832.50 | INR 6,989.50 | INR 6,820.50 | 4.71K |
| 2026-06-03 | INR 6,832.00 | -0.08% | INR 6,845.00 | INR 6,879.50 | INR 6,750.50 | 2.95K |
| 2026-06-02 | INR 6,837.50 | -0.77% | INR 6,874.50 | INR 6,886.00 | INR 6,803.00 | 3.70K |
| 2026-06-01 | INR 6,890.50 | +0.18% | INR 6,927.00 | INR 7,155.00 | INR 6,826.00 | 3.76K |
| 2026-05-29 | INR 6,878.00 | -1.33% | INR 6,971.00 | INR 7,040.00 | INR 6,866.00 | 2.99K |