NSE - Delayed Quote
INR
Websol Energy System Limited (WEBELSOLAR.NS)
65.46
-1.50
(-2.24%)
At close: October 30 at 3:29:55 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
67.74
67.74
64.18
65.63
65.63
1,234,377
Oct 29, 2026
69.99
69.99
66.29
66.96
66.96
1,234,712
Oct 28, 2026
67.00
69.99
66.67
68.89
68.89
2,906,735
Oct 27, 2026
62.85
66.66
62.76
66.66
66.66
1,034,530
Oct 26, 2026
60.47
63.49
60.11
63.49
63.49
1,513,901
Oct 23, 2026
61.50
61.97
58.80
60.47
60.47
2,319,711
Oct 22, 2026
62.36
63.07
60.20
61.17
61.17
2,338,555
Oct 21, 2026
65.33
65.84
62.07
62.36
62.36
2,014,487
Oct 19, 2026
68.24
69.06
65.00
65.33
65.33
1,506,855
Oct 16, 2026
69.00
69.39
67.31
68.24
68.24
774,249
Oct 15, 2026
70.90
70.90
67.26
68.27
68.27
1,896,397
Oct 14, 2026
65.07
69.09
65.07
69.09
69.09
1,197,311
Oct 13, 2026
66.50
66.86
64.70
65.80
65.80
1,290,498
Oct 12, 2026
65.65
67.46
65.65
66.41
66.41
1,093,444
Oct 9, 2026
66.35
67.25
65.00
65.57
65.57
1,407,005
Oct 8, 2026
69.40
69.40
65.80
66.40
66.40
2,046,719
Oct 7, 2026
70.26
72.36
68.44
69.13
69.13
2,402,205
Oct 6, 2026
69.00
71.46
67.19
70.89
70.89
2,917,914
Oct 5, 2026
69.20
69.60
67.21
68.06
68.06
1,356,882
Oct 1, 2026
70.40
70.99
67.04
68.70
68.70
2,357,402
Sep 30, 2026
70.40
73.07
70.32
70.56
70.56
914,986
Sep 29, 2026
71.99
71.99
69.50
70.62
70.62
1,776,300
Sep 28, 2026
72.91
73.15
71.51
71.75
71.75
1,185,390
Sep 25, 2026
74.02
75.10
72.55
73.23
73.23
1,267,143
Sep 24, 2026
74.52
76.78
72.20
74.07
74.07
2,342,303
Sep 23, 2026
72.50
74.32
72.20
73.93
73.93
1,555,207
Sep 22, 2026
72.00
73.78
71.35
71.80
71.80
1,722,203
Sep 21, 2026
73.66
73.84
71.16
72.03
72.03
1,266,424
Sep 18, 2026
72.99
74.49
71.65
72.94
72.94
1,657,255
Sep 17, 2026
72.12
72.91
71.02
71.74
71.74
1,568,698
Sep 16, 2026
73.00
74.14
71.10
72.11
72.11
1,827,286
Sep 15, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
75.33
75.80
72.10
72.75
72.75
1,752,314
Sep 11, 2026
75.37
76.95
74.05
75.84
75.59
1,825,883
Sep 10, 2026
78.99
79.35
75.10
75.39
75.14
1,982,685
Sep 9, 2026
75.40
78.76
75.01
78.36
78.10
3,125,206
Sep 8, 2026
75.00
76.12
74.30
75.01
74.76
1,637,073
Sep 7, 2026
74.00
75.81
73.90
75.21
74.96
1,728,404
Sep 4, 2026
77.60
79.80
73.55
74.53
74.28
2,610,445
Sep 3, 2026
74.06
77.55
74.05
77.33
77.08
4,052,225
Sep 2, 2026
73.70
75.90
73.08
73.86
73.62
3,031,926
Sep 1, 2026
76.08
77.50
73.12
74.50
74.25
1,910,222
Aug 31, 2026
78.00
78.99
75.75
76.47
76.22
1,874,235
Aug 28, 2026
77.30
78.49
76.95
77.84
77.58
1,471,654
Aug 27, 2026
78.55
80.70
76.80
77.29
77.04
2,179,657
Aug 26, 2026
80.01
81.40
77.67
78.27
78.01
2,772,669
Aug 25, 2026
81.75
82.00
79.32
79.69
79.43
1,799,940
Aug 24, 2026
82.99
83.99
80.50
80.87
80.60
1,846,037
Aug 21, 2026
82.20
84.29
82.20
82.80
82.53
1,384,020
Aug 20, 2026
82.72
84.50
82.01
82.85
82.58
1,581,836
Aug 19, 2026
86.93
87.12
82.59
82.72
82.45
2,436,130
Aug 18, 2026
81.14
86.94
81.14
86.93
86.64
4,243,102
Aug 17, 2026
83.96
84.94
80.85
82.80
82.53
4,771,303
Aug 14, 2026
86.81
86.81
84.32
85.10
84.82
1,628,457
Aug 13, 2026
85.29
87.75
83.26
87.10
86.81
3,828,651
Aug 12, 2026
85.29
87.80
85.29
85.29
85.01
4,071,727
Aug 11, 2026
93.03
93.75
89.77
89.77
89.47
2,868,326
Aug 10, 2026
96.38
97.30
93.20
94.49
94.18
2,167,244
Aug 7, 2026
92.25
97.70
92.25
96.38
96.06
1,779,441
Aug 6, 2026
95.72
95.99
92.69
93.61
93.30
2,297,748
Aug 5, 2026
96.80
97.09
95.20
95.44
95.13
842,621
Aug 4, 2026
98.00
98.49
95.70
96.32
96.00
1,313,772
Aug 3, 2026
98.07
98.70
97.36
97.58
97.26
1,309,761
Jul 31, 2026
96.00
97.06
94.31
96.69
96.37
1,469,541
Jul 30, 2026
98.65
99.00
94.20
94.97
94.66
1,378,991
Jul 29, 2026
100.00
100.35
97.98
98.65
98.32
1,199,682
Jul 28, 2026
99.49
100.49
98.07
99.46
99.13
1,040,029
Jul 27, 2026
101.88
102.53
98.12
99.01
98.68
1,999,850
Jul 24, 2026
99.12
100.56
97.86
99.77
99.44
1,370,328
Jul 23, 2026
100.65
101.92
99.51
100.16
99.83
969,371
Jul 22, 2026
101.80
102.75
99.65
100.83
100.50
1,157,378
Jul 21, 2026
100.04
101.80
99.61
100.79
100.46
1,121,545
Jul 20, 2026
106.00
106.40
101.02
102.35
102.01
3,042,874
Jul 17, 2026
101.90
104.29
99.70
104.29
103.95
3,527,345
Jul 16, 2026
98.74
102.40
98.74
99.33
99.00
2,249,090
Jul 15, 2026
98.80
100.48
98.00
98.22
97.90
1,109,669
Jul 14, 2026
99.38
99.53
97.75
98.32
98.00
1,077,217
Jul 13, 2026
99.53
101.34
98.50
99.67
99.34
1,153,924
Jul 10, 2026
101.00
101.84
98.07
99.85
99.52
1,576,787
Jul 9, 2026
98.07
101.95
97.66
100.44
100.11
2,212,740
Jul 8, 2026
101.61
101.61
96.59
97.21
96.89
2,087,307
Jul 7, 2026
103.38
103.94
101.00
101.67
101.33
877,301
Jul 6, 2026
106.29
106.29
102.51
103.09
102.75
1,640,252
Jul 3, 2026
109.00
110.40
106.00
106.81
106.46
4,227,340
Jul 2, 2026
101.89
105.92
101.40
105.92
105.57
2,504,973
Jul 1, 2026
101.11
102.49
100.50
100.88
100.55
987,412
Jun 30, 2026
99.50
103.00
99.50
101.29
100.96
1,211,447
Jun 29, 2026
101.08
101.40
98.51
99.50
99.17
1,955,568
Jun 25, 2026
102.26
103.29
100.50
101.48
101.15
1,435,092
Jun 24, 2026
102.97
103.70
100.41
101.99
101.65
1,503,542
Jun 23, 2026
106.01
106.60
102.20
102.68
102.34
1,942,771
Jun 22, 2026
104.31
106.60
103.69
106.02
105.67
1,636,201
Jun 19, 2026
103.00
107.40
103.00
104.71
104.36
2,085,136
Jun 18, 2026
106.00
106.55
103.68
104.10
103.76
1,144,107
Jun 17, 2026
105.00
107.00
104.52
106.32
105.97
2,011,061
Jun 16, 2026
105.50
107.00
104.72
106.13
105.78
1,309,675
Jun 15, 2026
107.90
108.00
104.49
105.15
104.80
2,428,955
Jun 12, 2026
102.30
104.80
101.65
103.63
103.29
2,071,596
Jun 11, 2026
102.50
102.93
99.42
99.97
99.64
2,366,382
Jun 10, 2026
104.00
107.00
103.30
103.57
103.23
1,607,408
Jun 9, 2026
106.40
108.00
103.05
106.12
105.77
3,119,782
Jun 8, 2026
108.61
109.55
105.23
105.30
104.95
3,916,456
Jun 5, 2026
113.40
115.43
109.66
110.76
110.39
3,953,793
Jun 4, 2026
105.45
112.68
105.45
112.64
112.27
8,791,264
Jun 3, 2026
107.98
108.50
104.82
107.32
106.97
2,304,909
Jun 2, 2026
106.20
106.97
102.65
106.47
106.12
2,409,007
Jun 1, 2026
110.00
111.06
106.44
107.10
106.75
2,040,179
May 29, 2026
114.00
114.89
107.80
109.26
108.90
3,139,720
May 27, 2026
114.00
116.48
111.66
112.47
112.10
3,271,386
May 26, 2026
112.00
115.90
111.05
112.93
112.56
4,387,874
May 25, 2026
109.40
113.00
109.00
111.11
110.74
3,072,565
May 22, 2026
106.50
110.53
105.00
107.89
107.53
4,288,135
May 21, 2026
105.51
109.00
104.50
105.27
104.92
2,756,260
May 20, 2026
107.40
108.45
103.57
104.46
104.12
5,125,504
May 19, 2026
101.80
105.57
99.59
105.57
105.22
1,999,325
May 18, 2026
100.65
102.45
98.70
100.55
100.22
3,403,367
May 15, 2026
106.95
106.95
100.75
103.44
103.10
3,296,243
May 14, 2026
109.00
109.80
104.20
105.38
105.03
3,075,369
May 13, 2026
105.23
110.45
104.15
108.27
107.91
4,306,095
May 12, 2026
110.69
113.70
105.17
105.23
104.88
4,599,561
May 11, 2026
113.60
114.35
110.16
110.70
110.34
3,514,315
May 8, 2026
114.83
118.00
112.00
114.94
114.56
3,671,633
May 7, 2026
120.70
121.49
114.00
114.83
114.45
4,755,702
May 6, 2026
125.00
125.00
117.10
119.86
119.46
7,123,477
May 5, 2026
120.70
121.99
118.10
121.85
121.45
17,141,641
May 4, 2026
114.50
116.19
111.10
116.19
115.81
3,848,969
Apr 30, 2026
112.01
116.00
110.29
110.66
110.30
14,910,671
Apr 29, 2026
128.31
128.31
116.09
116.09
115.71
16,498,406
Apr 28, 2026
119.00
122.20
118.39
122.20
121.80
6,025,217
Apr 27, 2026
113.80
116.39
110.96
116.39
116.01
12,432,215
Apr 24, 2026
106.75
112.12
104.37
110.85
110.48
25,920,322
Apr 23, 2026
100.80
106.79
100.00
106.79
106.44
16,669,460
Apr 22, 2026
93.00
97.09
92.15
97.09
96.77
10,475,049
Apr 21, 2026
89.26
91.99
86.61
88.27
87.98
4,543,300
Apr 20, 2026
93.30
93.34
88.00
88.56
88.27
4,103,646
Apr 17, 2026
88.42
93.19
88.42
91.37
91.07
5,500,851
Apr 16, 2026
89.97
91.90
87.00
87.82
87.53
9,415,261
Apr 15, 2026
81.00
87.58
81.00
87.58
87.29
7,582,989
Apr 13, 2026
76.81
81.58
75.01
79.62
79.36
5,972,056
Apr 10, 2026
79.80
80.85
77.00
78.89
78.63
4,068,910
Apr 9, 2026
79.25
81.60
77.45
78.21
77.95
4,473,631
Apr 8, 2026
80.00
80.60
77.00
79.30
79.04
6,721,207
Apr 7, 2026
76.10
79.24
74.86
75.80
75.55
5,813,477
Apr 6, 2026
76.00
77.64
74.65
76.19
75.94
6,654,551
Apr 2, 2026
70.40
77.50
69.68
76.36
76.11
18,418,708
Apr 1, 2026
68.80
71.34
67.26
71.34
71.10
3,352,485
Mar 30, 2026
68.80
71.25
63.70
64.86
64.65
7,697,263
Mar 27, 2026
73.00
75.49
69.75
70.77
70.54
6,035,263
Mar 25, 2026
77.00
77.44
73.30
74.58
74.33
7,654,225
Mar 24, 2026
77.00
79.48
73.35
75.99
75.74
17,832,871
Mar 23, 2026
76.22
78.76
71.67
76.56
76.31
36,483,038
Mar 20, 2026
64.01
74.85
63.10
74.85
74.60
59,798,203
Mar 19, 2026
60.40
64.80
59.71
62.38
62.17
12,843,567
Mar 18, 2026
60.65
64.24
59.51
62.21
62.00
18,071,374
Mar 17, 2026
54.00
63.50
53.10
61.57
61.37
28,286,260
Mar 16, 2026
52.51
54.15
51.23
53.29
53.11
3,917,013
Mar 13, 2026
56.00
56.00
52.50
52.75
52.58
4,291,593
Mar 12, 2026
56.50
57.30
54.05
55.96
55.78
4,617,332
Mar 11, 2026
55.33
58.44
55.07
56.36
56.17
6,238,632
Mar 10, 2026
52.78
55.80
51.55
54.71
54.53
7,151,727
Mar 9, 2026
51.00
52.65
50.40
51.89
51.72
6,442,227
Mar 6, 2026
53.56
54.60
52.50
52.71
52.54
3,132,905
Mar 5, 2026
53.98
54.44
52.12
53.95
53.77
4,907,676
Mar 4, 2026
53.01
53.99
52.21
53.17
52.99
4,732,307
Mar 2, 2026
52.82
56.20
52.45
54.45
54.27
5,451,790
Feb 27, 2026
56.19
56.70
54.80
55.32
55.14
10,372,448
Feb 26, 2026
57.00
59.50
56.10
56.79
56.60
7,604,739
Feb 25, 2026
60.00
61.45
56.08
56.91
56.72
11,567,383
Feb 24, 2026
63.80
63.81
60.90
61.10
60.90
3,952,337
Feb 23, 2026
64.09
65.98
63.06
63.95
63.74
3,144,073
Feb 20, 2026
64.82
65.33
62.82
64.09
63.88
3,037,487
Feb 19, 2026
66.33
67.59
64.50
64.82
64.61
2,053,872
Feb 18, 2026
66.18
67.22
65.77
66.46
66.24
2,046,649
Feb 17, 2026
66.12
66.81
63.60
66.16
65.94
4,115,927
Feb 16, 2026
65.64
66.79
63.57
66.16
65.94
3,103,330
Feb 13, 2026
69.50
69.50
65.25
65.64
65.42
5,489,798
Feb 12, 2026
71.87
72.04
68.62
70.27
70.04
2,556,328
Feb 11, 2026
72.00
72.44
69.61
71.87
71.63
2,690,765
Feb 10, 2026
72.29
74.17
71.07
71.77
71.53
3,592,815
Feb 9, 2026
67.84
72.00
67.23
71.54
71.30
5,782,058
Feb 6, 2026
67.90
68.05
64.41
66.63
66.41
7,779,765
Feb 5, 2026
73.73
73.73
67.01
67.65
67.43
7,247,985
Feb 4, 2026
77.00
77.00
71.07
73.22
72.98
7,123,455
Feb 3, 2026
79.12
84.30
75.50
76.50
76.25
8,448,730
Feb 2, 2026
74.54
76.60
73.01
74.89
74.64
5,143,589
Jan 30, 2026
83.90
83.90
78.76
81.40
81.13
5,257,109
Jan 29, 2026
82.36
87.50
81.60
86.63
86.34
4,214,561
Jan 28, 2026
78.00
82.50
77.46
81.94
81.67
2,999,637
Jan 27, 2026
74.79
78.40
72.91
77.84
77.58
3,396,793
Jan 23, 2026
78.30
79.49
74.41
74.78
74.53
2,441,148
Jan 22, 2026
77.99
79.80
76.74
77.81
77.55
2,712,524
Jan 21, 2026
78.10
78.86
75.00
75.64
75.39
4,058,740
Jan 20, 2026
81.55
82.24
77.00
78.09
77.83
4,287,813
Jan 19, 2026
83.00
83.00
80.69
81.55
81.28
2,640,000
Jan 16, 2026
83.31
85.50
82.42
83.32
83.05
2,212,358
Jan 15, 2026
83.09
83.09
83.09
83.09
82.82
-
Jan 14, 2026
84.81
85.80
83.00
83.09
82.82
1,952,162
Jan 13, 2026
85.00
86.59
84.22
85.47
85.19
2,219,319
Jan 12, 2026
84.67
85.98
82.40
83.98
83.70
4,554,990
Jan 9, 2026
86.00
86.25
82.59
83.43
83.15
2,435,373
Jan 8, 2026
87.69
88.49
86.00
87.07
86.78
2,291,306
Jan 7, 2026
84.00
91.02
83.47
88.41
88.12
7,131,194
Jan 6, 2026
87.88
87.98
83.51
84.29
84.01
2,961,648
Jan 5, 2026
88.48
90.67
86.50
87.04
86.75
2,336,919
Jan 2, 2026
88.49
89.90
86.84
88.48
88.19
3,377,448
Jan 1, 2026
89.77
90.44
88.00
88.35
88.06
1,927,511
Dec 31, 2025
90.30
91.69
89.00
89.72
89.42
2,348,361
Dec 30, 2025
90.35
91.69
88.45
90.50
90.20
3,204,422
Dec 29, 2025
94.00
94.71
89.28
90.63
90.33
4,792,970
Dec 26, 2025
94.00
95.40
91.85
94.73
94.42
8,191,154
Dec 24, 2025
86.19
97.60
86.19
93.93
93.62
64,469,651
Dec 23, 2025
87.04
87.12
85.00
85.49
85.21
2,022,458
Dec 22, 2025
85.49
90.98
84.61
86.69
86.40
7,281,824
Dec 19, 2025
83.50
87.50
79.86
84.07
83.79
4,998,120
Dec 18, 2025
83.01
84.64
81.00
82.94
82.67
4,590,316
Dec 17, 2025
85.50
85.90
82.00
82.41
82.14
4,777,723
Dec 16, 2025
87.00
88.23
85.40
85.71
85.43
4,246,350
Dec 15, 2025
88.50
89.96
86.20
87.27
86.98
7,423,747
Dec 12, 2025
92.50
95.48
89.10
89.96
89.66
5,205,959
Dec 11, 2025
95.50
95.78
92.00
92.47
92.17
4,032,634
Dec 10, 2025
97.99
99.50
94.25
95.78
95.46
3,784,587
Dec 9, 2025
92.00
99.15
87.65
97.89
97.57
13,690,340
Dec 8, 2025
105.20
105.20
95.59
96.48
96.16
6,403,621
Dec 5, 2025
110.43
110.43
104.00
105.81
105.46
3,173,820
Dec 4, 2025
109.00
113.09
106.54
110.43
110.07
11,756,041
Dec 3, 2025
107.70
111.96
102.30
108.83
108.47
29,476,201
Dec 2, 2025
101.00
117.24
98.95
107.88
107.52
70,126,900
Dec 1, 2025
103.16
103.95
100.10
101.25
100.92
2,494,432
Nov 28, 2025
105.70
105.80
100.20
102.00
101.66
2,737,878
Nov 27, 2025
110.00
111.60
103.10
105.80
105.45
1,581,055
Nov 26, 2025
109.70
111.30
108.20
109.10
108.74
1,196,786
Nov 25, 2025
108.80
110.90
107.90
109.50
109.14
1,193,598
Nov 24, 2025
111.80
112.80
105.90
108.70
108.34
2,833,512
Nov 21, 2025
114.60
114.60
110.30
111.00
110.63
1,857,966
Nov 20, 2025
110.80
118.80
110.80
113.80
113.42
3,103,828
Nov 19, 2025
117.70
119.00
112.20
115.70
115.32
3,749,892
Nov 18, 2025
126.90
126.90
117.30
118.40
118.01
4,570,172
Nov 17, 2025
128.50
130.50
126.00
126.60
126.18
2,250,943
Nov 14, 2025
10:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
135.00
136.70
130.10
132.10
131.66
2,131,160
Nov 13, 2025
131.98
137.90
131.67
135.28
134.83
7,342,190
Nov 12, 2025
127.80
136.50
126.48
131.29
130.86
8,572,770
Nov 11, 2025
128.90
130.00
127.18
127.66
127.24
2,090,790
Nov 10, 2025
131.21
137.40
127.02
127.88
127.46
5,992,180
Nov 7, 2025
134.99
135.40
127.64
130.57
130.14
5,859,060
Nov 6, 2025
121.55
134.86
119.04
133.76
133.32
33,444,780
Nov 4, 2025
118.36
122.19
118.21
121.19
120.79
4,679,290
Nov 3, 2025
122.19
127.00
122.19
125.97
125.55
3,088,060
Oct 31, 2025
123.31
125.76
121.30
121.78
121.38
2,006,260
Oct 30, 2025
119.64
123.84
119.45
123.47
123.06
1,729,740
