BSE - Delayed Quote
INR
Welspun Corp Limited (WELCORP.BO)
2,318.90
-15.70
(-0.67%)
At close: 3:29:03 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 2, 2026
2,340.45
2,369.00
2,260.05
2,318.90
2,318.90
65,794
Oct 30, 2026
2,480.00
2,480.00
2,307.95
2,334.60
2,334.60
105,566
Oct 29, 2026
2,576.80
2,608.70
2,397.10
2,502.15
2,502.15
106,292
Oct 28, 2026
2,493.65
2,620.00
2,493.65
2,563.60
2,563.60
169,000
Oct 27, 2026
2,343.05
2,510.00
2,343.05
2,480.05
2,480.05
85,815
Oct 26, 2026
2,381.80
2,431.70
2,317.20
2,342.80
2,342.80
491,714
Oct 23, 2026
2,381.10
2,468.15
2,331.95
2,391.80
2,391.80
138,715
Oct 22, 2026
2,550.30
2,551.10
2,418.40
2,434.50
2,434.50
75,006
Oct 21, 2026
2,625.00
2,645.70
2,535.30
2,563.10
2,563.10
65,555
Oct 19, 2026
2,599.00
2,619.60
2,540.05
2,594.65
2,594.65
51,294
Oct 16, 2026
2,514.00
2,630.10
2,500.00
2,569.05
2,569.05
81,884
Oct 15, 2026
2,638.90
2,638.90
2,456.00
2,483.70
2,483.70
81,674
Oct 14, 2026
2,725.25
2,726.80
2,623.60
2,633.45
2,633.45
56,267
Oct 13, 2026
2,797.25
2,818.00
2,665.00
2,731.30
2,731.30
77,156
Oct 12, 2026
2,660.10
2,817.50
2,660.10
2,796.45
2,796.45
148,163
Oct 9, 2026
2,661.00
2,691.95
2,604.00
2,644.65
2,644.65
37,644
Oct 8, 2026
2,702.20
2,704.70
2,593.20
2,651.15
2,651.15
133,253
Oct 7, 2026
2,662.70
2,720.30
2,623.50
2,704.65
2,704.65
49,702
Oct 6, 2026
2,524.05
2,675.00
2,501.05
2,657.20
2,657.20
95,871
Oct 5, 2026
2,661.10
2,673.55
2,450.70
2,497.10
2,497.10
183,675
Oct 1, 2026
2,729.90
2,730.95
2,540.50
2,606.55
2,606.55
117,789
Sep 30, 2026
2,818.85
2,834.65
2,701.00
2,715.60
2,715.60
83,547
Sep 29, 2026
2,724.80
2,899.95
2,680.05
2,834.60
2,834.60
112,662
Sep 28, 2026
2,832.25
2,838.00
2,685.50
2,737.90
2,737.90
87,075
Sep 25, 2026
2,782.00
2,838.00
2,758.60
2,832.25
2,832.25
179,008
Sep 24, 2026
2,771.05
2,801.80
2,677.90
2,694.60
2,694.60
50,415
Sep 23, 2026
2,737.25
2,837.00
2,737.25
2,796.05
2,796.05
125,589
Sep 22, 2026
2,765.75
2,828.90
2,720.00
2,734.15
2,734.15
57,697
Sep 21, 2026
2,763.90
2,791.10
2,668.00
2,762.10
2,762.10
157,775
Sep 18, 2026
2,465.35
2,678.00
2,465.35
2,657.70
2,657.70
235,923
Sep 17, 2026
2,427.95
2,507.85
2,422.40
2,460.50
2,460.50
58,967
Sep 16, 2026
2,403.40
2,448.30
2,240.85
2,422.40
2,422.40
265,848
Sep 15, 2026
2,676.00
2,720.80
2,362.85
2,413.85
2,413.85
160,435
Sep 11, 2026
2,770.80
2,770.80
2,660.35
2,676.25
2,676.25
63,900
Sep 10, 2026
2,614.90
2,785.95
2,608.00
2,775.65
2,775.65
150,302
Sep 9, 2026
2,608.90
2,650.45
2,587.00
2,607.95
2,607.95
42,445
Sep 8, 2026
2,614.05
2,640.95
2,576.45
2,598.50
2,598.50
85,963
Sep 7, 2026
2,573.25
2,673.80
2,539.05
2,599.25
2,599.25
124,914
Sep 4, 2026
2,646.15
2,664.65
2,570.00
2,591.20
2,591.20
93,273
Sep 3, 2026
2,590.60
2,676.00
2,558.50
2,646.15
2,646.15
221,380
Sep 2, 2026
2,582.95
2,593.15
2,509.85
2,522.00
2,522.00
120,192
Sep 1, 2026
2,400.75
2,576.50
2,388.05
2,553.45
2,553.45
170,348
Aug 31, 2026
2,352.00
2,424.20
2,327.15
2,388.05
2,388.05
87,146
Aug 28, 2026
2,438.90
2,440.00
2,351.00
2,374.25
2,374.25
81,094
Aug 27, 2026
2,329.30
2,438.55
2,320.00
2,406.85
2,406.85
232,634
Aug 26, 2026
2,319.10
2,350.00
2,204.70
2,306.60
2,306.60
429,090
Aug 25, 2026
2,403.85
2,430.45
2,307.10
2,347.80
2,347.80
156,163
Aug 24, 2026
2,303.95
2,420.00
2,265.30
2,409.00
2,409.00
353,963
Aug 21, 2026
2,171.00
2,348.30
2,131.70
2,306.40
2,306.40
1,148,681
Aug 20, 2026
2,003.30
2,016.80
1,970.00
2,004.10
2,004.10
96,897
Aug 19, 2026
1,944.65
1,983.90
1,926.00
1,974.70
1,974.70
67,596
Aug 18, 2026
1,894.45
1,932.00
1,892.00
1,919.80
1,919.80
27,696
Aug 17, 2026
1,852.75
1,887.95
1,846.05
1,882.05
1,882.05
8,838
Aug 14, 2026
1,894.50
1,897.55
1,855.15
1,872.90
1,872.90
13,859
Aug 13, 2026
1,877.20
1,886.10
1,870.00
1,883.10
1,883.10
9,624
Aug 12, 2026
1,828.65
1,873.80
1,828.65
1,866.30
1,866.30
28,697
Aug 11, 2026
1,859.35
1,869.00
1,815.85
1,837.60
1,837.60
27,536
Aug 10, 2026
1,850.45
1,860.00
1,815.85
1,848.95
1,848.95
16,445
Aug 7, 2026
1,819.80
1,865.00
1,819.80
1,839.40
1,839.40
22,222
Aug 6, 2026
1,804.95
1,862.00
1,795.00
1,817.35
1,817.35
47,144
Aug 5, 2026
1,749.15
1,799.00
1,736.50
1,786.40
1,786.40
33,074
Aug 4, 2026
1,709.75
1,742.75
1,703.90
1,736.45
1,736.45
263,056
Aug 3, 2026
1,665.10
1,721.00
1,662.30
1,711.15
1,711.15
47,541
Jul 31, 2026
1,656.95
1,671.55
1,644.75
1,652.00
1,652.00
36,856
Jul 30, 2026
1,707.95
1,707.95
1,651.20
1,655.75
1,655.75
13,543
Jul 29, 2026
1,654.00
1,700.05
1,629.05
1,696.35
1,696.35
37,073
Jul 28, 2026
1,620.00
1,647.95
1,612.70
1,641.00
1,641.00
24,232
Jul 27, 2026
1,650.35
1,663.00
1,595.80
1,599.65
1,599.65
43,582
Jul 24, 2026
1,624.75
1,624.75
1,571.00
1,596.95
1,596.95
26,178
Jul 23, 2026
1,614.85
1,620.70
1,602.55
1,610.60
1,610.60
6,515
Jul 22, 2026
1,626.15
1,637.20
1,597.85
1,611.45
1,611.45
26,324
Jul 21, 2026
1,605.15
1,665.25
1,605.15
1,629.45
1,629.45
51,197
Jul 20, 2026
1,586.45
1,642.00
1,584.75
1,624.30
1,624.30
38,606
Jul 17, 2026
1,695.00
1,695.00
1,577.00
1,582.45
1,582.45
37,055
Jul 16, 2026
1,687.60
1,692.00
1,660.00
1,680.25
1,680.25
18,486
Jul 15, 2026
1,697.45
1,699.00
1,665.00
1,677.10
1,677.10
18,123
Jul 14, 2026
1,647.85
1,696.05
1,633.60
1,679.85
1,679.85
82,706
Jul 13, 2026
1,589.90
1,638.90
1,589.90
1,619.55
1,619.55
19,697
Jul 10, 2026
1,610.20
1,634.45
1,590.25
1,606.85
1,606.85
47,719
Jul 9, 2026
1,552.70
1,618.70
1,527.00
1,602.50
1,602.50
58,014
Jul 8, 2026
1,543.75
1,562.20
1,521.05
1,527.10
1,527.10
20,997
Jul 7, 2026
1,542.70
1,548.20
1,522.05
1,540.95
1,540.95
49,853
Jul 6, 2026
1,428.00
1,566.55
1,428.00
1,546.85
1,546.85
212,064
Jul 3, 2026
1,499.95
1,499.95
1,409.00
1,439.20
1,439.20
80,537
Jul 2, 2026
1,478.60
1,515.00
1,473.65
1,499.25
1,499.25
20,403
Jul 1, 2026
1,530.05
1,540.85
1,460.90
1,478.25
1,478.25
21,242
Jun 30, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
1,529.75
1,529.75
1,483.00
1,519.75
1,519.75
18,846
Jun 29, 2026
1,469.00
1,524.90
1,450.15
1,510.10
1,505.10
607,260
Jun 25, 2026
1,432.95
1,461.80
1,409.25
1,455.55
1,450.73
29,052
Jun 24, 2026
1,404.35
1,423.00
1,400.00
1,403.75
1,399.10
22,072
Jun 23, 2026
1,410.60
1,439.05
1,399.85
1,419.50
1,414.80
26,717
Jun 22, 2026
1,430.75
1,430.75
1,395.25
1,403.95
1,399.30
9,722
Jun 19, 2026
1,379.55
1,434.20
1,379.55
1,420.90
1,416.20
22,830
Jun 18, 2026
1,392.70
1,409.15
1,384.25
1,397.15
1,392.52
8,327
Jun 17, 2026
1,362.60
1,399.60
1,362.60
1,392.65
1,388.04
37,250
Jun 16, 2026
1,383.85
1,407.10
1,369.00
1,372.55
1,368.01
20,454
Jun 15, 2026
1,406.90
1,427.90
1,374.50
1,380.55
1,375.98
16,150
Jun 12, 2026
1,404.95
1,413.90
1,382.80
1,398.95
1,394.32
12,891
Jun 11, 2026
1,367.55
1,398.00
1,361.45
1,388.05
1,383.45
27,632
Jun 10, 2026
1,413.35
1,417.85
1,321.05
1,370.65
1,366.11
53,523
Jun 9, 2026
1,343.60
1,415.60
1,343.60
1,413.00
1,408.32
23,413
Jun 8, 2026
1,385.00
1,385.00
1,335.00
1,343.60
1,339.15
16,803
Jun 5, 2026
1,409.35
1,413.30
1,380.00
1,387.85
1,383.25
16,872
Jun 4, 2026
1,421.80
1,427.70
1,387.10
1,402.50
1,397.86
22,132
Jun 3, 2026
1,387.00
1,425.90
1,375.00
1,413.35
1,408.67
140,149
Jun 2, 2026
1,376.75
1,391.35
1,350.00
1,386.40
1,381.81
15,534
Jun 1, 2026
1,377.55
1,399.70
1,362.00
1,377.45
1,372.89
51,242
May 29, 2026
1,371.00
1,395.70
1,348.95
1,377.15
1,372.59
59,255
May 27, 2026
1,319.00
1,380.00
1,319.00
1,371.60
1,367.06
43,634
May 26, 2026
1,294.90
1,338.10
1,294.90
1,318.60
1,314.23
15,250
May 25, 2026
1,285.00
1,321.70
1,285.00
1,296.25
1,291.96
13,971
May 22, 2026
1,275.80
1,309.00
1,252.65
1,271.75
1,267.54
52,400
May 21, 2026
1,339.40
1,357.40
1,319.50
1,329.25
1,324.85
16,106
May 20, 2026
1,275.15
1,335.00
1,272.10
1,314.90
1,310.55
53,448
May 19, 2026
1,295.85
1,303.05
1,270.00
1,282.25
1,278.00
33,367
May 18, 2026
1,310.00
1,315.00
1,278.45
1,298.15
1,293.85
23,831
May 15, 2026
1,409.95
1,409.95
1,302.90
1,308.35
1,304.02
43,866
May 14, 2026
1,364.80
1,369.70
1,337.75
1,363.50
1,358.99
30,284
May 13, 2026
1,317.10
1,360.00
1,317.10
1,352.75
1,348.27
56,933
May 12, 2026
1,330.05
1,346.00
1,313.20
1,319.70
1,315.33
60,923
May 11, 2026
1,285.00
1,342.20
1,283.80
1,330.05
1,325.65
46,610
May 8, 2026
1,308.60
1,314.90
1,283.45
1,291.15
1,286.88
37,691
May 7, 2026
1,290.00
1,301.95
1,280.00
1,299.40
1,295.10
23,252
May 6, 2026
1,265.80
1,292.00
1,231.35
1,283.55
1,279.30
55,791
May 5, 2026
1,233.70
1,265.50
1,233.70
1,254.25
1,250.10
47,722
May 4, 2026
1,267.85
1,285.15
1,231.60
1,240.30
1,236.19
52,087
Apr 30, 2026
1,269.90
1,285.00
1,253.50
1,266.25
1,262.06
48,443
Apr 29, 2026
1,236.80
1,290.00
1,236.70
1,266.30
1,262.11
1,643,552
Apr 28, 2026
1,230.70
1,244.20
1,204.25
1,226.80
1,222.74
31,116
Apr 27, 2026
1,218.55
1,230.70
1,194.75
1,211.35
1,207.34
70,224
Apr 24, 2026
1,212.90
1,218.00
1,175.05
1,208.25
1,204.25
150,525
Apr 23, 2026
1,138.70
1,234.55
1,120.25
1,203.80
1,199.81
201,815
Apr 22, 2026
1,112.00
1,151.05
1,110.65
1,138.70
1,134.93
1,106,956
Apr 21, 2026
1,077.90
1,111.00
1,077.90
1,100.75
1,097.11
291,675
Apr 20, 2026
1,077.00
1,094.95
1,065.60
1,077.65
1,074.08
53,645
Apr 17, 2026
1,076.55
1,095.70
1,069.10
1,077.35
1,073.78
40,951
Apr 16, 2026
1,069.55
1,080.00
1,043.20
1,077.15
1,073.58
29,520
Apr 15, 2026
1,010.15
1,060.75
1,010.15
1,052.60
1,049.11
87,626
Apr 13, 2026
932.35
1,017.55
929.10
1,006.95
1,003.62
99,080
Apr 10, 2026
951.05
966.60
948.40
962.90
959.71
15,668
Apr 9, 2026
922.50
957.10
922.00
949.55
946.41
64,849
Apr 8, 2026
918.20
943.95
894.80
937.45
934.35
43,346
Apr 7, 2026
869.65
884.45
855.80
878.85
875.94
22,022
Apr 6, 2026
847.55
868.25
829.85
859.40
856.55
26,913
Apr 2, 2026
825.35
849.45
805.30
846.35
843.55
49,312
Apr 1, 2026
815.35
847.70
815.35
827.60
824.86
26,907
Mar 30, 2026
826.05
849.90
805.15
813.50
810.81
57,282
Mar 27, 2026
833.95
833.95
811.00
817.70
814.99
8,061
Mar 25, 2026
818.95
839.95
805.00
835.40
832.63
18,916
Mar 24, 2026
782.05
805.35
771.00
802.10
799.44
13,484
Mar 23, 2026
799.75
799.75
758.50
770.40
767.85
24,192
Mar 20, 2026
797.50
812.80
793.50
803.95
801.29
11,953
Mar 19, 2026
802.30
815.00
792.65
795.65
793.02
13,707
Mar 18, 2026
811.95
826.00
811.30
821.05
818.33
13,883
Mar 17, 2026
804.00
816.50
795.65
814.65
811.95
11,438
Mar 16, 2026
801.15
812.80
784.25
796.65
794.01
12,790
Mar 13, 2026
836.05
840.25
793.45
800.00
797.35
19,866
Mar 12, 2026
818.85
869.00
818.85
844.05
841.26
61,625
Mar 11, 2026
816.65
855.80
816.65
832.85
830.09
67,795
Mar 10, 2026
783.35
812.95
783.35
810.90
808.22
27,021
Mar 9, 2026
807.30
807.30
768.65
780.35
777.77
27,100
Mar 6, 2026
820.00
829.10
805.30
807.60
804.93
15,319
Mar 5, 2026
791.75
827.70
791.75
821.00
818.28
41,408
Mar 4, 2026
800.05
808.25
781.45
794.70
792.07
60,599
Mar 2, 2026
768.15
822.30
768.15
817.70
814.99
25,162
Feb 27, 2026
837.05
837.05
818.25
825.10
822.37
14,625
Feb 26, 2026
800.05
830.45
800.05
824.35
821.62
35,715
Feb 25, 2026
776.00
798.95
774.15
797.05
794.41
10,687
Feb 24, 2026
790.30
790.30
770.45
775.75
773.18
10,681
Feb 23, 2026
786.25
794.50
778.00
783.25
780.66
11,756
Feb 20, 2026
777.75
789.00
777.75
783.10
780.51
6,108
Feb 19, 2026
808.75
808.75
779.00
783.70
781.11
6,832
Feb 18, 2026
811.40
811.40
798.00
804.70
802.04
9,041
Feb 17, 2026
801.75
813.15
801.75
807.60
804.93
6,134
Feb 16, 2026
801.10
818.00
788.95
809.30
806.62
18,951
Feb 13, 2026
830.40
831.00
800.05
802.70
800.04
14,767
Feb 12, 2026
841.40
843.45
825.60
830.40
827.65
15,325
Feb 11, 2026
842.30
842.30
819.80
838.00
835.23
19,810
Feb 10, 2026
835.00
843.50
830.70
834.50
831.74
12,061
Feb 9, 2026
845.75
845.75
818.95
831.45
828.70
26,707
Feb 6, 2026
841.85
841.85
819.05
825.00
822.27
11,904
Feb 5, 2026
814.05
843.15
807.70
838.50
835.72
27,794
Feb 4, 2026
809.15
818.95
799.45
815.65
812.95
19,870
Feb 3, 2026
816.70
819.00
783.75
809.10
806.42
89,140
Feb 2, 2026
743.40
760.00
709.75
751.00
748.51
32,854
Jan 30, 2026
736.05
759.50
719.55
728.95
726.54
77,286
Jan 29, 2026
753.45
753.45
734.90
743.40
740.94
9,450
Jan 28, 2026
721.85
750.75
721.20
747.15
744.68
21,685
Jan 27, 2026
742.50
742.50
715.20
721.85
719.46
36,502
Jan 23, 2026
759.70
763.35
729.05
731.30
728.88
25,985
Jan 22, 2026
757.05
767.95
744.00
757.85
755.34
36,066
Jan 21, 2026
752.90
762.25
733.95
749.30
746.82
26,294
Jan 20, 2026
788.80
796.95
751.05
755.70
753.20
64,656
Jan 19, 2026
737.25
796.00
735.00
788.50
785.89
133,068
Jan 16, 2026
740.45
741.35
730.70
737.25
734.81
10,831
Jan 14, 2026
744.45
747.35
735.00
738.25
735.81
18,808
Jan 13, 2026
741.70
749.80
733.25
740.75
738.30
18,551
Jan 12, 2026
756.65
756.65
730.65
741.65
739.19
39,179
Jan 9, 2026
765.80
769.75
750.05
753.40
750.91
19,487
Jan 8, 2026
794.35
798.70
761.05
765.70
763.16
36,429
Jan 7, 2026
798.50
808.35
784.00
790.40
787.78
30,432
Jan 6, 2026
802.70
810.85
786.00
788.55
785.94
27,180
Jan 5, 2026
805.05
815.70
796.00
802.70
800.04
22,500
Jan 2, 2026
799.30
808.00
799.30
807.15
804.48
6,818
Jan 1, 2026
813.00
813.30
797.50
799.25
796.60
11,090
Dec 31, 2025
789.70
818.40
789.70
813.15
810.46
15,996
Dec 30, 2025
829.95
829.95
785.00
789.90
787.28
46,806
Dec 29, 2025
803.30
833.10
803.30
827.65
824.91
38,239
Dec 26, 2025
810.40
814.95
803.10
807.15
804.48
8,090
Dec 24, 2025
813.40
815.00
807.80
810.50
807.82
6,092
Dec 23, 2025
805.05
821.00
803.00
812.70
810.01
19,494
Dec 22, 2025
804.35
813.55
783.05
803.10
800.44
37,873
Dec 19, 2025
781.05
786.75
775.10
778.20
775.62
15,584
Dec 18, 2025
789.50
797.50
775.85
784.45
781.85
16,564
Dec 17, 2025
806.85
806.85
787.10
789.45
786.84
14,668
Dec 16, 2025
790.55
808.00
789.60
804.20
801.54
15,588
Dec 15, 2025
794.25
802.00
783.80
796.35
793.71
16,385
Dec 12, 2025
797.45
805.60
790.00
792.95
790.32
21,721
Dec 11, 2025
799.30
800.00
777.80
796.00
793.36
19,022
Dec 10, 2025
814.55
815.35
795.60
799.20
796.55
13,148
Dec 9, 2025
813.95
817.15
786.50
806.95
804.28
41,238
Dec 8, 2025
819.35
826.50
793.00
797.70
795.06
40,871
Dec 5, 2025
827.55
829.85
806.00
827.40
824.66
25,867
Dec 4, 2025
833.50
837.00
826.55
827.50
824.76
3,727
Dec 3, 2025
846.50
847.15
829.25
833.05
830.29
17,233
Dec 2, 2025
862.20
864.75
843.05
845.55
842.75
20,402
Dec 1, 2025
855.05
866.85
853.35
862.20
859.35
14,393
Nov 28, 2025
868.25
870.70
855.00
855.80
852.97
9,130
Nov 27, 2025
873.15
884.65
856.25
867.90
865.03
22,782
Nov 26, 2025
865.10
877.30
854.85
873.10
870.21
15,984
Nov 25, 2025
848.25
869.45
845.00
865.10
862.24
22,331
Nov 24, 2025
869.95
870.00
843.80
849.25
846.44
26,170
Nov 21, 2025
881.80
881.80
865.35
868.85
865.97
14,797
Nov 20, 2025
914.85
914.85
875.75
882.85
879.93
22,008
Nov 19, 2025
910.95
910.95
891.25
895.75
892.78
15,824
Nov 18, 2025
918.75
918.75
895.85
905.20
902.20
14,517
Nov 17, 2025
922.20
926.00
903.95
906.40
903.40
24,189
Nov 14, 2025
929.15
933.00
916.45
919.15
916.11
14,709
Nov 13, 2025
928.50
937.40
920.00
927.40
924.33
40,669
Nov 12, 2025
918.15
923.15
908.15
913.90
910.87
9,637
Nov 11, 2025
912.60
939.85
905.00
920.15
917.10
37,302
Nov 10, 2025
910.05
923.40
892.05
911.90
908.88
30,407
Nov 7, 2025
900.85
912.15
889.25
905.90
902.90
26,687
Nov 6, 2025
907.55
924.45
890.85
894.50
891.54
38,346
Nov 4, 2025
942.50
945.95
920.00
924.95
921.89
66,639
Nov 3, 2025
967.15
992.30
947.00
953.00
949.84
47,682
