Westlife Foodworld Limited WESTLIFE
NSE · India · Consumer Services
INR 585.00-4.85 (-0.82%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 588.05 | -0.31% | INR 585.30 | INR 607.50 | INR 578.55 | 119.97K |
| 2026-09-30 | INR 589.85 | -1.13% | INR 600.00 | INR 600.00 | INR 586.65 | 58.87K |
| 2026-09-29 | INR 596.60 | +2.89% | INR 579.85 | INR 602.00 | INR 570.20 | 286.75K |
| 2026-09-28 | INR 579.85 | +0.30% | INR 577.95 | INR 587.15 | INR 562.05 |
| 91.86K |
| 2026-09-25 | INR 578.10 | +1.55% | INR 574.70 | INR 583.15 | INR 564.75 | 437.74K |
| 2026-09-24 | INR 569.25 | -4.92% | INR 585.00 | INR 593.00 | INR 564.45 | 132.69K |
| 2026-09-23 | INR 598.70 | +4.30% | INR 572.05 | INR 612.00 | INR 559.00 | 991.84K |
| 2026-09-22 | INR 574.00 | +1.76% | INR 564.10 | INR 585.40 | INR 555.20 | 139.63K |
| 2026-09-21 | INR 564.10 | -0.05% | INR 568.50 | INR 568.50 | INR 551.20 | 84.36K |
| 2026-09-18 | INR 564.40 | +2.80% | INR 544.20 | INR 566.00 | INR 544.20 | 64.58K |
| 2026-09-17 | INR 549.05 | -0.25% | INR 544.15 | INR 557.20 | INR 544.10 | 40.49K |
| 2026-09-16 | INR 550.45 | -1.02% | INR 556.10 | INR 556.10 | INR 540.20 | 40.20K |
| 2026-09-15 | INR 556.10 | -2.37% | INR 569.95 | INR 579.80 | INR 550.00 | 84.07K |
| 2026-09-14 | INR 569.60 | 0.00% | INR 569.60 | INR 569.60 | INR 569.60 | 0 |
| 2026-09-11 | INR 569.60 | +1.36% | INR 554.80 | INR 572.00 | INR 548.95 | 7.22M |
| 2026-09-10 | INR 561.95 | +0.08% | INR 561.50 | INR 567.85 | INR 552.05 | 29.58K |
| 2026-09-09 | INR 561.50 | +4.32% | INR 538.25 | INR 579.75 | INR 533.00 | 543.69K |
| 2026-09-08 | INR 538.25 | +0.98% | INR 533.00 | INR 541.45 | INR 523.00 | 37.26K |
| 2026-09-07 | INR 533.05 | +0.46% | INR 528.00 | INR 538.85 | INR 520.20 | 32.36K |
| 2026-09-04 | INR 530.60 | -1.84% | INR 540.55 | INR 542.00 | INR 528.10 | 34.24K |
| 2026-09-03 | INR 540.55 | -1.28% | INR 548.00 | INR 555.50 | INR 534.80 | 35.05K |
| 2026-09-02 | INR 547.55 | -1.15% | INR 549.50 | INR 552.00 | INR 541.40 | 28.62K |
| 2026-09-01 | INR 553.90 | -3.03% | INR 571.20 | INR 571.20 | INR 549.20 | 71.25K |
| 2026-08-31 | INR 571.20 | +2.78% | INR 555.00 | INR 582.00 | INR 552.45 | 111.77K |
| 2026-08-28 | INR 555.75 | -1.33% | INR 567.80 | INR 569.70 | INR 552.95 | 47.27K |
| 2026-08-27 | INR 563.25 | -0.52% | INR 570.00 | INR 570.25 | INR 553.45 | 59.25K |
| 2026-08-26 | INR 566.20 | -1.79% | INR 583.50 | INR 602.35 | INR 562.35 | 138.07K |
| 2026-08-25 | INR 576.50 | -1.39% | INR 583.35 | INR 585.85 | INR 574.65 | 31.91K |
| 2026-08-24 | INR 584.60 | -0.60% | INR 590.00 | INR 590.90 | INR 581.70 | 37.88K |
| 2026-08-21 | INR 588.15 | -1.07% | INR 594.50 | INR 599.50 | INR 581.65 | 172.49K |
| 2026-08-20 | INR 594.50 | +3.49% | INR 572.35 | INR 602.00 | INR 572.30 | 276.45K |
| 2026-08-19 | INR 574.45 | -2.26% | INR 591.00 | INR 591.00 | INR 563.50 | 159.53K |
| 2026-08-18 | INR 587.75 | +1.41% | INR 583.10 | INR 592.95 | INR 578.00 | 36.58K |
| 2026-08-17 | INR 579.60 | -0.57% | INR 582.90 | INR 585.00 | INR 574.60 | 176.22K |
| 2026-08-14 | INR 582.90 | -0.99% | INR 592.00 | INR 597.75 | INR 576.25 | 38.97K |
| 2026-08-13 | INR 588.75 | -1.00% | INR 589.60 | INR 596.20 | INR 586.25 | 226.62K |
| 2026-08-12 | INR 594.70 | +1.93% | INR 583.45 | INR 599.10 | INR 571.30 | 83.84K |
| 2026-08-11 | INR 583.45 | -0.46% | INR 586.15 | INR 596.85 | INR 580.00 | 37.48K |
| 2026-08-10 | INR 586.15 | -1.46% | INR 591.95 | INR 602.00 | INR 579.55 | 79.57K |
| 2026-08-07 | INR 594.85 | +2.78% | INR 572.80 | INR 608.95 | INR 566.75 | 148.96K |
| 2026-08-06 | INR 578.75 | -1.41% | INR 585.05 | INR 587.45 | INR 568.80 | 160.07K |
| 2026-08-05 | INR 587.00 | +8.19% | INR 543.95 | INR 597.00 | INR 538.55 | 862.11K |
| 2026-08-04 | INR 542.55 | +2.14% | INR 535.00 | INR 548.55 | INR 523.55 | 161.03K |
| 2026-08-03 | INR 531.20 | +4.75% | INR 510.00 | INR 534.65 | INR 505.05 | 168.40K |
| 2026-07-31 | INR 507.10 | +4.14% | INR 486.95 | INR 513.85 | INR 472.00 | 263.53K |
| 2026-07-30 | INR 486.95 | -0.43% | INR 489.00 | INR 505.85 | INR 472.00 | 669.35K |
| 2026-07-29 | INR 489.05 | +4.77% | INR 466.00 | INR 492.65 | INR 466.00 | 141.43K |
| 2026-07-28 | INR 466.80 | +0.50% | INR 462.05 | INR 470.00 | INR 462.05 | 53.58K |
| 2026-07-27 | INR 464.50 | +1.17% | INR 459.90 | INR 471.35 | INR 459.00 | 85.82K |
| 2026-07-24 | INR 459.15 | -3.90% | INR 475.00 | INR 476.85 | INR 454.50 | 192.07K |
| 2026-07-23 | INR 477.80 | -4.57% | INR 500.70 | INR 502.00 | INR 471.80 | 827.19K |
| 2026-07-22 | INR 500.70 | -2.31% | INR 494.00 | INR 505.35 | INR 478.00 | 442.09K |
| 2026-07-21 | INR 512.55 | +13.87% | INR 451.00 | INR 540.10 | INR 446.20 | 1.87M |
| 2026-07-20 | INR 450.10 | -1.96% | INR 459.10 | INR 459.80 | INR 443.75 | 197.41K |
| 2026-07-17 | INR 459.10 | -2.95% | INR 475.25 | INR 477.50 | INR 455.70 | 42.94K |
| 2026-07-16 | INR 473.05 | -0.55% | INR 479.20 | INR 484.80 | INR 470.10 | 23.95K |
| 2026-07-15 | INR 475.65 | -1.35% | INR 484.90 | INR 488.70 | INR 473.00 | 24.00K |
| 2026-07-14 | INR 482.15 | -3.43% | INR 499.25 | INR 499.35 | INR 480.50 | 45.36K |
| 2026-07-13 | INR 499.25 | -1.64% | INR 508.35 | INR 509.25 | INR 497.20 | 24.31K |
| 2026-07-10 | INR 507.60 | +2.03% | INR 500.95 | INR 511.00 | INR 499.30 | 37.85K |
| 2026-07-09 | INR 497.50 | -1.23% | INR 503.70 | INR 509.90 | INR 495.05 | 27.77K |
| 2026-07-08 | INR 503.70 | -0.81% | INR 506.65 | INR 512.40 | INR 496.80 | 51.39K |
| 2026-07-07 | INR 507.80 | +0.88% | INR 505.40 | INR 512.10 | INR 495.00 | 40.05K |
| 2026-07-06 | INR 503.35 | -0.88% | INR 508.15 | INR 508.15 | INR 500.00 | 18.80K |
| 2026-07-03 | INR 507.80 | +0.06% | INR 509.30 | INR 510.50 | INR 495.30 | 56.34K |
| 2026-07-02 | INR 507.50 | +0.95% | INR 505.00 | INR 510.00 | INR 500.45 | 57.81K |
| 2026-07-01 | INR 502.70 | +2.82% | INR 491.60 | INR 509.45 | INR 490.40 | 88.52K |
| 2026-06-30 | INR 488.90 | +3.65% | INR 471.70 | INR 494.00 | INR 467.45 | 79.35K |
| 2026-06-29 | INR 471.70 | -3.00% | INR 487.15 | INR 497.05 | INR 467.60 | 149.45K |
| 2026-06-26 | INR 486.30 | 0.00% | INR 486.30 | INR 486.30 | INR 486.30 | 0 |
| 2026-06-25 | INR 486.30 | +1.05% | INR 481.30 | INR 498.80 | INR 477.05 | 40.64K |
| 2026-06-24 | INR 481.25 | -0.89% | INR 482.00 | INR 486.40 | INR 471.25 | 102.93K |
| 2026-06-23 | INR 485.55 | -0.25% | INR 489.00 | INR 501.85 | INR 480.55 | 161.72K |
| 2026-06-22 | INR 486.75 | +4.21% | INR 467.20 | INR 490.00 | INR 465.80 | 108.97K |
| 2026-06-19 | INR 467.10 | +0.61% | INR 465.80 | INR 472.90 | INR 458.25 | 30.42K |
| 2026-06-18 | INR 464.25 | +1.48% | INR 457.85 | INR 467.90 | INR 453.80 | 38.16K |
| 2026-06-17 | INR 457.50 | -0.49% | INR 459.75 | INR 463.45 | INR 453.15 | 67.41K |
| 2026-06-16 | INR 459.75 | -2.88% | INR 474.95 | INR 482.40 | INR 456.00 | 298.05K |
| 2026-06-15 | INR 473.40 | +6.18% | INR 447.15 | INR 482.00 | INR 447.15 | 166.39K |
| 2026-06-12 | INR 445.85 | +1.66% | INR 438.55 | INR 448.00 | INR 435.90 | 21.03K |
| 2026-06-11 | INR 438.55 | +2.13% | INR 432.65 | INR 444.40 | INR 421.20 | 45.21K |
| 2026-06-10 | INR 429.40 | -1.82% | INR 437.35 | INR 450.55 | INR 427.05 | 26.99K |
| 2026-06-09 | INR 437.35 | +1.21% | INR 432.00 | INR 439.50 | INR 430.05 | 14.00K |
| 2026-06-08 | INR 432.10 | -2.72% | INR 439.00 | INR 442.55 | INR 430.00 | 22.77K |
| 2026-06-05 | INR 444.20 | +1.30% | INR 441.20 | INR 451.45 | INR 437.80 | 33.71K |
| 2026-06-04 | INR 438.50 | +2.18% | INR 429.15 | INR 441.55 | INR 421.55 | 56.43K |
| 2026-06-03 | INR 429.15 | +2.22% | INR 422.10 | INR 434.00 | INR 410.70 | 158.95K |
| 2026-06-02 | INR 419.85 | -2.20% | INR 428.60 | INR 430.40 | INR 417.05 | 88.12K |
| 2026-06-01 | INR 429.30 | -4.58% | INR 449.35 | INR 451.90 | INR 425.20 | 55.54K |
| 2026-05-29 | INR 449.90 | -4.13% | INR 471.60 | INR 474.00 | INR 439.00 | 184.06K |