NSE - Delayed Quote
INR
Weizmann Limited (WEIZMANIND.NS)
70.30
-3.05
(-4.16%)
At close: 3:17:18 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
Nov 8, 2026
70.10
70.30
70.10
70.30
70.30
40
Nov 6, 2026
72.00
72.00
70.15
70.75
70.75
982
Nov 5, 2026
75.00
75.30
72.60
73.35
73.35
350
Nov 4, 2026
73.06
76.00
72.00
73.88
73.88
2,626
Nov 3, 2026
70.49
73.87
69.10
71.99
71.99
1,270
Nov 2, 2026
69.90
72.90
69.00
69.14
69.14
2,775
Oct 30, 2026
66.20
70.00
65.90
68.62
68.62
4,797
Oct 29, 2026
64.60
66.43
63.20
65.88
65.88
1,836
Oct 28, 2026
64.78
64.78
62.02
62.20
62.20
1,234
Oct 27, 2026
62.50
63.90
60.11
63.66
63.66
1,480
Oct 26, 2026
65.00
65.00
62.01
62.67
62.67
1,270
Oct 23, 2026
68.50
68.50
62.80
64.15
64.15
6,131
Oct 22, 2026
69.00
69.95
66.10
69.04
69.04
655
Oct 21, 2026
69.00
69.89
68.12
69.62
69.62
4,272
Oct 19, 2026
69.56
70.38
69.33
69.96
69.96
810
Oct 16, 2026
70.00
72.62
69.00
69.90
69.90
607
Oct 15, 2026
72.90
72.90
69.03
70.51
70.51
855
Oct 14, 2026
72.79
72.79
71.00
72.54
72.54
1,207
Oct 13, 2026
71.00
71.98
70.00
71.41
71.41
288
Oct 12, 2026
70.61
71.00
70.61
70.81
70.81
15
Oct 9, 2026
70.31
71.99
70.25
71.46
71.46
373
Oct 8, 2026
73.55
73.80
71.05
71.07
71.07
421
Oct 7, 2026
73.00
73.84
71.00
73.52
73.52
3,781
Oct 6, 2026
68.01
72.70
68.01
70.39
70.39
2,565
Oct 5, 2026
70.35
72.73
68.50
69.40
69.40
100
Oct 1, 2026
70.99
73.89
69.00
71.45
71.45
999
Sep 30, 2026
71.25
71.25
70.86
70.88
70.88
1,033
Sep 29, 2026
72.50
72.50
69.51
70.86
70.86
3,367
Sep 28, 2026
76.00
76.00
72.50
72.54
72.54
1,098
Sep 25, 2026
71.60
73.61
71.46
73.00
73.00
1,649
Sep 24, 2026
71.75
73.69
71.60
71.67
71.67
158
Sep 23, 2026
72.85
73.00
71.10
71.57
71.57
171
Sep 22, 2026
73.00
73.01
71.02
72.80
72.80
1,007
Sep 21, 2026
74.00
74.00
71.00
71.76
71.76
1,520
Sep 18, 2026
71.27
71.50
71.27
71.48
71.48
282
Sep 17, 2026
72.01
72.90
70.92
71.24
71.24
112
Sep 16, 2026
74.00
74.00
70.06
72.53
72.53
2,564
Sep 15, 2026
71.71
71.71
69.10
70.28
70.28
1,373
Sep 11, 2026
74.00
74.00
70.50
71.71
71.71
2,145
Sep 10, 2026
74.00
74.00
71.00
71.57
71.57
1,984
Sep 9, 2026
75.28
75.28
72.30
72.57
72.57
477
Sep 8, 2026
73.40
75.00
73.29
73.61
73.61
1,221
Sep 7, 2026
74.50
75.85
72.50
73.37
73.37
802
Sep 4, 2026
76.78
76.78
72.20
74.50
74.50
1,005
Sep 3, 2026
74.70
74.99
71.20
74.21
74.21
507
Sep 2, 2026
75.00
75.00
74.00
74.78
74.78
153
Sep 1, 2026
75.00
75.39
74.00
74.90
74.90
90
Aug 31, 2026
75.00
75.00
70.86
73.12
73.12
4,101
Aug 28, 2026
76.00
76.99
74.00
74.09
74.09
1,916
Aug 27, 2026
75.30
76.99
75.00
75.60
75.60
401
Aug 26, 2026
76.01
76.98
75.63
75.63
75.63
216
Aug 25, 2026
75.80
77.67
75.42
75.55
75.55
777
Aug 24, 2026
76.50
77.90
75.00
75.80
75.80
298
Aug 21, 2026
78.45
78.45
76.00
76.50
76.50
370
Aug 20, 2026
76.46
77.85
74.10
76.01
76.01
662
Aug 19, 2026
77.00
77.39
75.67
75.90
75.90
838
Aug 18, 2026
77.37
78.99
77.10
77.56
77.56
383
Aug 17, 2026
78.77
78.77
77.10
77.29
77.29
554
Aug 14, 2026
79.90
79.90
77.25
77.38
77.38
578
Aug 13, 2026
77.50
79.99
77.09
78.05
78.05
596
Aug 12, 2026
77.98
78.49
77.50
77.94
77.94
888
Aug 11, 2026
78.00
80.49
77.02
77.98
77.98
687
Aug 10, 2026
78.05
80.50
77.41
78.98
78.98
936
Aug 7, 2026
79.00
80.00
76.16
78.46
78.46
2,095
Aug 6, 2026
77.50
79.99
77.32
79.97
79.97
88
Aug 5, 2026
77.30
78.90
77.05
77.11
77.11
456
Aug 4, 2026
77.11
78.97
77.11
77.30
77.30
880
Aug 3, 2026
77.50
78.98
77.12
77.91
77.91
3,079
Jul 31, 2026
79.97
79.97
76.29
77.48
77.48
910
Jul 30, 2026
77.02
77.71
76.02
76.87
76.87
2,404
Jul 29, 2026
77.50
79.80
77.00
77.19
77.19
2,611
Jul 28, 2026
78.10
78.15
77.37
77.37
77.37
913
Jul 27, 2026
77.31
79.49
77.31
77.41
77.41
1,952
Jul 24, 2026
76.80
79.36
76.80
77.19
77.19
881
Jul 23, 2026
78.09
80.00
77.31
78.00
78.00
1,071
Jul 22, 2026
78.25
78.95
78.01
78.10
78.10
1,525
Jul 21, 2026
79.31
79.31
77.51
78.01
78.01
1,216
Jul 20, 2026
80.01
80.01
78.50
78.92
78.92
1,847
Jul 17, 2026
81.77
81.77
78.01
79.20
79.20
2,641
Jul 16, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
81.00
81.00
79.00
79.00
79.00
1,217
Jul 15, 2026
81.01
82.68
78.21
79.06
78.56
4,202
Jul 14, 2026
82.00
82.00
78.00
78.91
78.41
5,084
Jul 13, 2026
80.99
84.99
77.16
80.13
79.62
3,656
Jul 10, 2026
80.00
80.28
78.51
79.59
79.09
528
Jul 9, 2026
79.90
79.90
77.10
79.32
78.82
1,737
Jul 8, 2026
82.98
82.98
77.50
77.92
77.43
7,219
Jul 7, 2026
82.00
83.40
80.02
81.05
80.54
1,031
Jul 6, 2026
83.69
83.69
80.21
81.92
81.40
1,518
Jul 3, 2026
83.00
83.80
80.35
81.06
80.55
2,744
Jul 2, 2026
84.49
84.49
80.31
81.37
80.86
1,669
Jul 1, 2026
86.00
88.50
75.76
81.94
81.42
12,786
Jun 30, 2026
85.00
86.70
83.02
85.49
84.95
3,748
Jun 29, 2026
84.50
86.50
83.20
84.86
84.32
2,462
Jun 25, 2026
86.00
87.40
83.60
85.55
85.01
2,217
Jun 24, 2026
89.40
89.40
84.55
86.02
85.48
2,372
Jun 23, 2026
88.49
88.50
83.10
86.72
86.17
3,680
Jun 22, 2026
90.90
90.90
87.10
87.59
87.04
1,897
Jun 19, 2026
84.00
94.00
83.11
88.58
88.02
18,655
Jun 18, 2026
84.91
86.00
81.85
84.04
83.51
9,247
Jun 17, 2026
87.00
87.00
83.15
84.91
84.37
5,058
Jun 16, 2026
82.50
88.40
82.04
86.39
85.84
6,831
Jun 15, 2026
84.00
84.00
81.21
82.39
81.87
1,761
Jun 12, 2026
80.00
81.43
79.00
81.17
80.66
1,830
Jun 11, 2026
81.00
81.00
79.01
79.18
78.68
5,209
Jun 10, 2026
83.99
83.99
80.00
81.87
81.35
6,435
Jun 9, 2026
81.01
84.58
81.01
83.99
83.46
26
Jun 8, 2026
82.50
82.50
78.10
81.20
80.69
617
Jun 5, 2026
80.60
83.43
80.60
82.32
81.80
2,055
Jun 4, 2026
80.25
83.99
80.00
83.01
82.49
1,488
Jun 3, 2026
81.25
81.25
81.25
81.25
80.74
1
Jun 2, 2026
81.11
82.00
78.65
80.43
79.92
2,150
Jun 1, 2026
81.80
83.00
81.00
81.16
80.65
1,597
May 29, 2026
82.98
84.80
81.10
81.60
81.08
4,737
May 27, 2026
84.00
85.47
83.00
83.91
83.38
1,119
May 26, 2026
82.00
84.99
82.00
83.44
82.91
2,430
May 25, 2026
84.39
84.39
82.13
82.13
81.61
221
May 22, 2026
82.88
82.99
81.00
81.63
81.11
722
May 21, 2026
82.30
84.00
81.73
82.56
82.04
417
May 20, 2026
81.60
82.95
80.15
82.30
81.78
3,863
May 19, 2026
84.00
84.79
81.10
81.57
81.05
843
May 18, 2026
84.00
84.00
80.56
82.02
81.50
1,437
May 15, 2026
84.70
87.19
84.70
84.92
84.38
223
May 14, 2026
84.00
87.89
84.00
84.40
83.87
358
May 13, 2026
85.75
87.46
85.05
85.10
84.56
988
May 12, 2026
86.90
87.00
85.26
85.75
85.21
501
May 11, 2026
91.60
91.60
85.81
87.92
87.36
7,285
May 8, 2026
94.00
94.00
90.15
91.12
90.54
1,442
May 7, 2026
93.80
93.80
86.00
92.56
91.97
9,857
May 6, 2026
83.05
93.00
83.05
90.24
89.67
9,640
May 5, 2026
84.99
84.99
83.00
83.26
82.73
542
May 4, 2026
82.27
84.27
81.21
84.00
83.47
894
Apr 30, 2026
82.99
84.35
81.50
82.27
81.75
2,952
Apr 29, 2026
83.99
83.99
82.10
83.27
82.74
725
Apr 28, 2026
83.00
85.79
82.50
84.03
83.50
1,648
Apr 27, 2026
82.61
84.94
82.61
83.40
82.87
1,935
Apr 24, 2026
84.71
84.72
82.00
82.36
81.84
1,073
Apr 23, 2026
80.16
84.70
80.16
83.00
82.48
967
Apr 22, 2026
85.39
85.39
82.53
82.99
82.47
1,906
Apr 21, 2026
80.15
86.30
80.15
82.47
81.95
5,234
Apr 20, 2026
83.30
86.81
81.15
81.87
81.35
3,140
Apr 17, 2026
83.60
87.39
82.31
83.99
83.46
4,759
Apr 16, 2026
84.97
84.97
82.22
83.93
83.40
3,610
Apr 15, 2026
84.50
84.50
82.00
83.13
82.60
3,761
Apr 13, 2026
80.49
81.57
80.10
80.10
79.59
2,489
Apr 10, 2026
81.96
82.96
81.34
81.58
81.06
106
Apr 9, 2026
81.25
83.35
78.75
80.82
80.31
13,308
Apr 8, 2026
79.25
83.70
75.00
81.28
80.77
7,792
Apr 7, 2026
74.96
74.97
71.01
73.00
72.54
1,290
Apr 6, 2026
69.00
73.78
69.00
72.00
71.54
2,388
Apr 2, 2026
68.46
74.00
67.76
71.27
70.82
7,075
Apr 1, 2026
69.90
69.90
66.61
69.00
68.56
2,263
Mar 30, 2026
69.21
70.30
65.21
66.50
66.08
11,176
Mar 27, 2026
75.01
75.01
68.00
70.98
70.53
18,086
Mar 25, 2026
75.01
79.89
71.00
73.24
72.78
16,318
Mar 24, 2026
77.90
77.90
71.00
72.57
72.11
3,140
Mar 23, 2026
75.01
75.19
70.36
72.38
71.92
11,269
Mar 20, 2026
76.01
77.95
75.85
75.94
75.46
2,184
Mar 19, 2026
79.98
79.98
73.75
76.11
75.63
7,116
Mar 18, 2026
78.01
81.99
78.01
80.04
79.53
1,391
Mar 17, 2026
81.39
81.39
78.70
78.80
78.30
1,363
Mar 16, 2026
82.89
82.89
78.70
79.26
78.76
1,374
Mar 13, 2026
81.00
82.00
78.61
79.70
79.20
362
Mar 12, 2026
81.49
82.98
80.01
80.02
79.51
585
Mar 11, 2026
82.74
82.74
79.00
81.59
81.07
2,585
Mar 10, 2026
78.40
83.00
78.40
80.91
80.40
945
Mar 9, 2026
81.00
81.99
79.60
80.49
79.98
1,813
Mar 6, 2026
83.00
86.99
82.00
83.30
82.77
1,110
Mar 5, 2026
83.35
89.21
81.36
84.39
83.86
8,837
Mar 4, 2026
83.34
85.05
82.01
83.35
82.82
3,626
Mar 2, 2026
84.00
90.49
83.01
85.05
84.51
9,872
Feb 27, 2026
91.94
99.50
81.00
89.05
88.49
143,097
Feb 26, 2026
87.49
87.49
82.01
83.18
82.65
154
Feb 25, 2026
84.12
87.67
83.11
84.26
83.73
392
Feb 24, 2026
85.11
85.11
84.01
84.02
83.49
393
Feb 23, 2026
83.60
86.01
83.60
84.68
84.14
2,053
Feb 20, 2026
88.79
88.79
86.01
86.96
86.41
906
Feb 19, 2026
92.69
92.69
85.21
86.57
86.02
1,171
Feb 18, 2026
86.05
89.69
86.04
87.58
87.03
381
Feb 17, 2026
86.51
86.51
86.00
86.04
85.50
396
Feb 16, 2026
88.03
93.00
86.11
86.44
85.89
1,147
Feb 13, 2026
89.28
90.00
89.15
89.16
88.60
196
Feb 12, 2026
90.54
90.65
88.85
89.28
88.72
1,712
Feb 11, 2026
91.95
95.50
88.21
90.54
89.97
1,533
Feb 10, 2026
90.40
93.67
90.35
91.96
91.38
1,678
Feb 9, 2026
94.99
94.99
90.00
90.06
89.49
1,358
Feb 6, 2026
90.02
91.20
88.68
91.01
90.43
464
Feb 5, 2026
91.50
93.89
90.50
91.25
90.67
2,153
Feb 4, 2026
84.30
96.90
82.69
91.66
91.08
15,637
Feb 3, 2026
82.01
84.49
81.10
84.10
83.57
4,515
Feb 2, 2026
80.07
83.69
75.91
77.37
76.88
2,713
Jan 30, 2026
82.01
82.99
80.01
80.58
80.07
3,022
Jan 29, 2026
83.99
84.97
81.00
82.76
82.24
604
Jan 28, 2026
84.90
84.90
80.36
82.81
82.29
1,635
Jan 27, 2026
81.19
84.00
80.11
80.23
79.72
946
Jan 23, 2026
87.98
87.98
80.60
81.18
80.67
1,664
Jan 22, 2026
86.89
86.89
83.90
84.99
84.45
388
Jan 21, 2026
86.05
86.05
81.99
83.89
83.36
2,816
Jan 20, 2026
88.97
89.00
85.35
86.59
86.04
1,093
Jan 19, 2026
94.00
94.00
88.20
88.98
88.42
1,546
Jan 16, 2026
94.00
94.00
91.00
91.26
90.68
586
Jan 14, 2026
92.00
93.99
91.10
92.48
91.90
72
Jan 13, 2026
92.77
94.49
91.35
92.55
91.96
2,747
Jan 12, 2026
94.00
94.00
91.00
92.77
92.18
5,576
Jan 9, 2026
94.01
95.99
93.60
94.12
93.52
763
Jan 8, 2026
96.39
97.28
94.15
94.86
94.26
7,213
Jan 7, 2026
94.10
96.90
94.10
96.48
95.87
552
Jan 6, 2026
97.00
97.00
95.10
95.35
94.75
662
Jan 5, 2026
97.43
97.44
95.10
97.20
96.59
577
Jan 2, 2026
95.00
96.50
95.00
96.49
95.88
2,954
Jan 1, 2026
96.14
96.43
93.10
94.10
93.50
765
Dec 31, 2025
96.98
96.98
94.50
96.14
95.53
1,595
Dec 30, 2025
95.49
95.99
93.10
94.09
93.49
2,293
Dec 29, 2025
98.25
99.97
93.10
94.42
93.82
6,223
Dec 26, 2025
101.27
101.27
98.20
98.55
97.93
725
Dec 24, 2025
99.00
99.86
98.01
99.26
98.63
1,048
Dec 23, 2025
100.84
101.00
98.14
99.89
99.26
2,194
Dec 22, 2025
102.90
102.90
99.37
100.84
100.20
440
Dec 19, 2025
101.79
102.40
100.00
100.20
99.57
298
Dec 18, 2025
101.00
101.79
98.30
100.78
100.14
1,175
Dec 17, 2025
98.55
101.99
98.55
101.38
100.74
1,390
Dec 16, 2025
101.01
102.00
98.70
99.48
98.85
3,866
Dec 15, 2025
99.00
102.50
98.61
101.42
100.78
1,005
Dec 12, 2025
101.70
101.79
100.00
100.01
99.38
827
Dec 11, 2025
102.92
102.92
99.13
101.69
101.05
2,000
Dec 10, 2025
100.60
102.60
98.11
98.68
98.06
9,609
Dec 9, 2025
102.08
102.08
100.00
100.57
99.93
1,081
Dec 8, 2025
104.83
104.83
101.15
102.04
101.39
5,681
Dec 5, 2025
104.99
105.99
102.63
103.50
102.85
4,366
Dec 4, 2025
106.84
106.85
104.10
105.00
104.34
608
Dec 3, 2025
104.20
107.00
104.20
106.85
106.17
167
Dec 2, 2025
105.55
106.07
104.23
105.25
104.58
873
Dec 1, 2025
107.77
107.78
104.01
105.98
105.31
1,944
Nov 28, 2025
106.01
107.01
103.05
105.33
104.66
1,386
Nov 27, 2025
105.02
111.00
105.02
105.87
105.20
3,165
Nov 26, 2025
105.00
106.69
104.51
104.99
104.33
619
Nov 25, 2025
108.95
108.95
103.13
104.12
103.46
3,038
Nov 24, 2025
104.61
108.58
104.61
105.83
105.16
1,623
Nov 21, 2025
109.89
109.89
106.06
106.21
105.54
274
Nov 20, 2025
110.79
110.79
106.70
107.01
106.33
671
Nov 19, 2025
108.30
108.30
104.18
107.95
107.27
2,806
Nov 18, 2025
108.00
108.00
106.06
106.32
105.65
1,705
Nov 17, 2025
109.50
109.50
106.01
108.65
107.96
1,342
Nov 14, 2025
107.00
108.99
105.51
105.80
105.13
185
Nov 13, 2025
108.59
109.50
106.11
107.94
107.26
2,436
Nov 12, 2025
108.33
111.90
107.02
108.60
107.91
2,057
Nov 11, 2025
113.94
114.50
106.00
107.80
107.12
5,670
Nov 10, 2025
108.87
108.87
105.21
106.54
105.87
4,572
Nov 7, 2025
107.98
108.00
105.04
108.00
107.32
1,433
Nov 6, 2025
108.50
108.63
105.11
107.12
106.44
3,502
