NSE - Delayed Quote
INR
Welspun Corp Limited (WELCORP.NS)
2,202.10
-43.70
(-1.95%)
At close: November 9 at 3:29:59 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 9, 2026
2,245.80
2,250.70
2,153.50
2,202.10
2,202.10
898,525
Nov 6, 2026
2,335.60
2,343.80
2,158.10
2,204.90
2,204.90
2,335,592
Nov 5, 2026
2,462.00
2,462.00
2,352.70
2,385.60
2,385.60
1,216,011
Nov 4, 2026
2,329.20
2,428.00
2,301.00
2,400.00
2,400.00
957,604
Nov 3, 2026
2,370.00
2,408.00
2,272.00
2,315.50
2,315.50
816,741
Nov 2, 2026
2,340.90
2,375.70
2,260.00
2,315.00
2,315.00
953,779
Oct 30, 2026
2,490.00
2,490.00
2,303.00
2,341.60
2,341.60
1,733,136
Oct 29, 2026
2,589.00
2,607.20
2,385.60
2,499.10
2,499.10
1,519,901
Oct 28, 2026
2,498.00
2,621.90
2,498.00
2,564.30
2,564.30
1,355,216
Oct 27, 2026
2,355.50
2,510.00
2,355.00
2,474.10
2,474.10
1,183,504
Oct 26, 2026
2,390.00
2,437.00
2,315.00
2,342.60
2,342.60
1,170,208
Oct 23, 2026
2,408.00
2,469.00
2,330.10
2,388.70
2,388.70
1,809,284
Oct 22, 2026
2,555.00
2,558.70
2,426.60
2,444.20
2,444.20
1,155,559
Oct 21, 2026
2,625.60
2,643.50
2,534.00
2,565.60
2,565.60
973,470
Oct 19, 2026
2,580.10
2,620.00
2,536.10
2,592.90
2,592.90
1,023,721
Oct 16, 2026
2,509.20
2,630.00
2,500.00
2,571.50
2,571.50
1,703,598
Oct 15, 2026
2,630.10
2,633.00
2,450.20
2,486.90
2,486.90
1,155,246
Oct 14, 2026
2,730.00
2,738.80
2,625.00
2,633.80
2,633.80
789,004
Oct 13, 2026
2,800.00
2,808.00
2,663.70
2,730.00
2,730.00
1,302,205
Oct 12, 2026
2,670.00
2,818.00
2,660.30
2,793.90
2,793.90
1,963,676
Oct 9, 2026
2,657.90
2,691.60
2,601.70
2,640.40
2,640.40
760,698
Oct 8, 2026
2,699.40
2,709.40
2,593.00
2,651.30
2,651.30
1,394,511
Oct 7, 2026
2,660.90
2,720.00
2,625.30
2,704.60
2,704.60
1,200,738
Oct 6, 2026
2,528.20
2,676.00
2,518.60
2,660.90
2,660.90
1,853,422
Oct 5, 2026
2,649.90
2,672.90
2,450.00
2,497.50
2,497.50
2,352,647
Oct 1, 2026
2,708.00
2,731.30
2,539.20
2,605.80
2,605.80
2,309,126
Sep 30, 2026
2,802.00
2,835.80
2,700.90
2,717.00
2,717.00
1,718,055
Sep 29, 2026
2,712.30
2,900.00
2,680.50
2,842.00
2,842.00
3,094,471
Sep 28, 2026
2,830.00
2,838.00
2,684.50
2,739.70
2,739.70
1,348,785
Sep 25, 2026
2,752.90
2,837.50
2,752.90
2,832.40
2,832.40
2,763,523
Sep 24, 2026
2,786.00
2,800.00
2,675.00
2,692.20
2,692.20
1,002,471
Sep 23, 2026
2,740.50
2,836.00
2,736.00
2,796.80
2,796.80
1,740,034
Sep 22, 2026
2,762.70
2,829.00
2,706.70
2,731.50
2,731.50
1,437,944
Sep 21, 2026
2,758.00
2,797.60
2,666.20
2,762.70
2,762.70
2,544,698
Sep 18, 2026
2,472.60
2,678.70
2,472.60
2,660.10
2,660.10
4,629,365
Sep 17, 2026
2,420.00
2,508.00
2,415.10
2,460.30
2,460.30
1,698,993
Sep 16, 2026
2,413.00
2,448.70
2,240.20
2,424.50
2,424.50
2,931,474
Sep 15, 2026
2,661.20
2,718.40
2,363.60
2,413.30
2,413.30
3,340,619
Sep 11, 2026
2,745.00
2,761.80
2,658.50
2,676.60
2,676.60
1,221,515
Sep 10, 2026
2,614.00
2,784.80
2,606.50
2,776.90
2,776.90
4,261,554
Sep 9, 2026
2,602.90
2,652.00
2,586.10
2,608.50
2,608.50
759,849
Sep 8, 2026
2,611.10
2,641.70
2,575.50
2,599.50
2,599.50
1,053,885
Sep 7, 2026
2,584.90
2,674.80
2,536.80
2,597.90
2,597.90
1,503,451
Sep 4, 2026
2,649.20
2,662.00
2,566.00
2,590.60
2,590.60
1,247,810
Sep 3, 2026
2,554.70
2,676.00
2,553.60
2,641.60
2,641.60
4,190,711
Sep 2, 2026
2,561.60
2,592.00
2,510.00
2,523.50
2,523.50
2,258,642
Sep 1, 2026
2,398.00
2,575.00
2,385.00
2,553.60
2,553.60
3,607,692
Aug 31, 2026
2,350.50
2,425.00
2,328.00
2,391.00
2,391.00
1,286,940
Aug 28, 2026
2,430.00
2,443.90
2,351.00
2,373.80
2,373.80
1,342,665
Aug 27, 2026
2,315.00
2,437.30
2,313.70
2,405.80
2,405.80
4,076,090
Aug 26, 2026
2,300.00
2,350.00
2,203.70
2,306.70
2,306.70
5,769,711
Aug 25, 2026
2,394.10
2,433.90
2,301.00
2,345.50
2,345.50
2,480,694
Aug 24, 2026
2,290.00
2,422.00
2,266.70
2,409.20
2,409.20
6,106,908
Aug 21, 2026
2,175.00
2,348.90
2,133.00
2,311.90
2,311.90
19,963,038
Aug 20, 2026
1,990.00
2,017.50
1,968.20
2,005.20
2,005.20
748,752
Aug 19, 2026
1,929.20
1,984.00
1,926.70
1,973.90
1,973.90
1,215,546
Aug 18, 2026
1,886.60
1,934.90
1,882.00
1,917.10
1,917.10
712,593
Aug 17, 2026
1,873.30
1,887.10
1,846.00
1,882.00
1,882.00
202,713
Aug 14, 2026
1,889.80
1,896.00
1,854.30
1,873.30
1,873.30
554,562
Aug 13, 2026
1,869.60
1,886.00
1,869.60
1,883.90
1,883.90
484,970
Aug 12, 2026
1,844.40
1,873.00
1,840.00
1,867.60
1,867.60
583,807
Aug 11, 2026
1,848.10
1,869.90
1,816.50
1,836.90
1,836.90
768,460
Aug 10, 2026
1,848.10
1,860.00
1,815.20
1,848.50
1,848.50
445,506
Aug 7, 2026
1,821.80
1,865.00
1,821.30
1,839.80
1,839.80
718,142
Aug 6, 2026
1,800.00
1,862.00
1,791.10
1,819.60
1,819.60
1,493,012
Aug 5, 2026
1,738.80
1,799.00
1,738.70
1,788.10
1,788.10
1,351,428
Aug 4, 2026
1,706.00
1,743.50
1,701.00
1,736.60
1,736.60
570,737
Aug 3, 2026
1,672.00
1,721.90
1,659.20
1,715.30
1,715.30
698,272
Jul 31, 2026
1,668.40
1,671.00
1,645.00
1,650.60
1,650.60
382,124
Jul 30, 2026
1,700.00
1,700.00
1,651.90
1,655.00
1,655.00
236,845
Jul 29, 2026
1,645.00
1,700.00
1,626.30
1,697.00
1,697.00
1,181,435
Jul 28, 2026
1,619.90
1,648.70
1,610.20
1,643.10
1,643.10
825,791
Jul 27, 2026
1,665.00
1,668.80
1,595.10
1,599.80
1,599.80
944,994
Jul 24, 2026
1,596.80
1,622.40
1,566.20
1,596.90
1,596.90
843,386
Jul 23, 2026
1,611.80
1,622.80
1,600.00
1,612.80
1,612.80
250,087
Jul 22, 2026
1,632.60
1,638.00
1,597.70
1,611.80
1,611.80
340,689
Jul 21, 2026
1,625.00
1,664.40
1,619.50
1,628.90
1,628.90
594,172
Jul 20, 2026
1,585.00
1,643.60
1,582.70
1,615.80
1,615.80
946,324
Jul 17, 2026
1,695.00
1,695.00
1,576.00
1,581.50
1,581.50
1,079,535
Jul 16, 2026
1,694.00
1,695.50
1,658.90
1,684.00
1,684.00
1,292,578
Jul 15, 2026
1,693.00
1,698.80
1,664.40
1,680.10
1,680.10
1,407,359
Jul 14, 2026
1,637.20
1,694.80
1,635.00
1,683.40
1,683.40
4,340,435
Jul 13, 2026
1,601.70
1,638.80
1,591.90
1,619.90
1,619.90
700,903
Jul 10, 2026
1,617.80
1,634.00
1,595.30
1,612.60
1,612.60
1,353,685
Jul 9, 2026
1,525.00
1,618.70
1,525.00
1,601.90
1,601.90
2,887,131
Jul 8, 2026
1,540.00
1,562.20
1,520.10
1,529.20
1,529.20
1,280,428
Jul 7, 2026
1,544.90
1,548.80
1,522.50
1,541.00
1,541.00
753,702
Jul 6, 2026
1,425.00
1,566.00
1,425.00
1,543.60
1,543.60
6,774,569
Jul 3, 2026
1,498.80
1,501.00
1,408.50
1,439.30
1,439.30
1,102,212
Jul 2, 2026
1,490.00
1,515.50
1,472.00
1,498.80
1,498.80
289,496
Jul 1, 2026
1,530.10
1,539.00
1,460.50
1,477.60
1,477.60
776,745
Jun 30, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
1,520.00
1,525.00
1,480.60
1,521.90
1,521.90
521,537
Jun 29, 2026
1,465.00
1,525.00
1,451.10
1,510.80
1,505.80
2,158,510
Jun 25, 2026
1,420.90
1,459.50
1,410.10
1,455.10
1,450.28
1,855,103
Jun 24, 2026
1,400.00
1,424.50
1,400.00
1,406.00
1,401.35
298,233
Jun 23, 2026
1,418.80
1,439.00
1,399.10
1,416.40
1,411.71
729,724
Jun 22, 2026
1,426.30
1,431.50
1,394.00
1,404.40
1,399.75
273,766
Jun 19, 2026
1,389.00
1,434.30
1,386.10
1,423.40
1,418.69
707,135
Jun 18, 2026
1,394.40
1,410.00
1,384.20
1,397.40
1,392.78
284,832
Jun 17, 2026
1,374.70
1,400.00
1,370.50
1,394.30
1,389.69
414,081
Jun 16, 2026
1,398.00
1,407.80
1,370.00
1,373.80
1,369.25
438,543
Jun 15, 2026
1,420.00
1,425.00
1,375.00
1,379.70
1,375.13
556,054
Jun 12, 2026
1,400.00
1,413.50
1,383.70
1,402.30
1,397.66
306,278
Jun 11, 2026
1,370.00
1,397.90
1,362.20
1,389.40
1,384.80
469,127
Jun 10, 2026
1,418.00
1,418.00
1,320.00
1,370.40
1,365.86
1,054,605
Jun 9, 2026
1,348.00
1,414.80
1,348.00
1,411.60
1,406.93
677,222
Jun 8, 2026
1,360.00
1,373.80
1,335.00
1,346.60
1,342.14
425,000
Jun 5, 2026
1,402.70
1,413.80
1,379.30
1,388.80
1,384.20
498,958
Jun 4, 2026
1,418.50
1,427.00
1,386.60
1,402.70
1,398.06
622,728
Jun 3, 2026
1,385.10
1,425.00
1,373.40
1,413.60
1,408.92
1,901,113
Jun 2, 2026
1,373.10
1,391.60
1,350.00
1,386.80
1,382.21
632,341
Jun 1, 2026
1,380.10
1,398.80
1,362.30
1,377.60
1,373.04
915,468
May 29, 2026
1,369.20
1,394.80
1,345.80
1,376.90
1,372.34
1,914,364
May 27, 2026
1,319.00
1,380.00
1,319.00
1,372.90
1,368.36
1,221,343
May 26, 2026
1,294.90
1,337.80
1,290.10
1,319.00
1,314.63
498,263
May 25, 2026
1,284.90
1,321.40
1,284.90
1,297.60
1,293.31
461,997
May 22, 2026
1,281.90
1,306.80
1,252.20
1,277.50
1,273.27
2,567,700
May 21, 2026
1,320.00
1,357.70
1,318.70
1,330.20
1,325.80
936,829
May 20, 2026
1,278.20
1,335.00
1,272.50
1,316.70
1,312.34
911,740
May 19, 2026
1,300.10
1,306.50
1,267.70
1,280.70
1,276.46
713,545
May 18, 2026
1,309.00
1,318.00
1,277.10
1,297.90
1,293.60
705,707
May 15, 2026
1,374.80
1,377.40
1,303.30
1,309.00
1,304.67
939,307
May 14, 2026
1,360.00
1,369.80
1,338.00
1,367.50
1,362.97
624,924
May 13, 2026
1,318.00
1,360.00
1,315.20
1,352.80
1,348.32
797,656
May 12, 2026
1,330.90
1,347.00
1,313.20
1,319.40
1,315.03
636,056
May 11, 2026
1,288.00
1,342.20
1,276.10
1,329.30
1,324.90
1,176,494
May 8, 2026
1,299.00
1,315.00
1,281.10
1,291.90
1,287.62
365,530
May 7, 2026
1,289.00
1,302.00
1,281.10
1,299.20
1,294.90
536,073
May 6, 2026
1,261.90
1,291.00
1,232.00
1,284.70
1,280.45
898,764
May 5, 2026
1,238.00
1,266.00
1,231.10
1,254.00
1,249.85
517,766
May 4, 2026
1,285.00
1,286.40
1,231.20
1,238.90
1,234.80
932,009
Apr 30, 2026
1,261.95
1,284.70
1,253.00
1,266.75
1,262.56
1,154,209
Apr 29, 2026
1,240.00
1,290.00
1,235.05
1,267.30
1,263.11
1,914,719
Apr 28, 2026
1,225.00
1,245.00
1,204.35
1,226.40
1,222.34
826,642
Apr 27, 2026
1,224.50
1,231.00
1,194.40
1,212.45
1,208.44
745,203
Apr 24, 2026
1,210.00
1,218.00
1,175.30
1,207.45
1,203.45
1,127,781
Apr 23, 2026
1,130.00
1,234.95
1,122.00
1,204.10
1,200.11
4,404,434
Apr 22, 2026
1,112.00
1,151.00
1,110.00
1,139.20
1,135.43
3,972,135
Apr 21, 2026
1,080.10
1,112.00
1,078.20
1,100.60
1,096.96
988,449
Apr 20, 2026
1,077.00
1,095.00
1,064.55
1,076.65
1,073.09
595,323
Apr 17, 2026
1,080.00
1,097.00
1,062.60
1,077.15
1,073.59
587,899
Apr 16, 2026
1,065.00
1,080.40
1,041.95
1,077.10
1,073.54
930,941
Apr 15, 2026
1,022.45
1,061.00
1,020.00
1,052.65
1,049.17
1,431,473
Apr 13, 2026
941.00
1,017.00
930.05
1,005.50
1,002.17
1,596,527
Apr 10, 2026
955.00
967.00
948.20
961.80
958.62
468,258
Apr 9, 2026
920.00
957.85
918.65
949.65
946.51
885,350
Apr 8, 2026
910.00
944.00
894.00
937.05
933.95
1,368,940
Apr 7, 2026
862.60
884.00
854.15
879.15
876.24
578,775
Apr 6, 2026
850.00
867.95
837.35
862.60
859.75
509,781
Apr 2, 2026
819.90
850.00
805.45
846.85
844.05
465,528
Apr 1, 2026
825.80
847.65
823.50
827.80
825.06
338,165
Mar 30, 2026
817.35
849.95
806.40
812.70
810.01
846,216
Mar 27, 2026
831.00
831.60
810.00
817.35
814.64
406,446
Mar 25, 2026
815.00
840.00
806.00
835.55
832.78
516,432
Mar 24, 2026
795.00
806.00
771.00
802.20
799.55
405,062
Mar 23, 2026
800.00
800.00
759.00
770.95
768.40
441,435
Mar 20, 2026
804.45
813.00
793.55
803.85
801.19
262,170
Mar 19, 2026
810.00
815.80
792.95
795.00
792.37
302,620
Mar 18, 2026
815.00
825.70
809.10
821.55
818.83
357,176
Mar 17, 2026
804.20
816.40
795.60
814.40
811.70
236,679
Mar 16, 2026
800.00
813.30
784.00
795.80
793.17
393,833
Mar 13, 2026
836.00
842.40
793.30
800.20
797.55
491,274
Mar 12, 2026
823.00
869.80
820.00
844.25
841.46
857,985
Mar 11, 2026
820.50
855.55
815.00
832.50
829.74
1,403,534
Mar 10, 2026
790.95
813.00
790.95
811.30
808.61
471,743
Mar 9, 2026
800.00
800.00
767.05
779.95
777.37
328,732
Mar 6, 2026
816.00
829.00
805.80
809.05
806.37
229,820
Mar 5, 2026
807.40
828.00
798.60
822.00
819.28
617,169
Mar 4, 2026
800.00
809.20
785.40
795.40
792.77
746,663
Mar 2, 2026
780.00
823.00
767.00
817.65
814.94
489,483
Feb 27, 2026
828.00
830.00
818.80
825.25
822.52
547,138
Feb 26, 2026
801.60
831.00
801.60
824.90
822.17
929,743
Feb 25, 2026
776.40
798.95
774.45
797.25
794.61
262,064
Feb 24, 2026
783.50
787.80
770.00
776.40
773.83
195,498
Feb 23, 2026
794.95
794.95
777.90
783.15
780.56
180,197
Feb 20, 2026
785.20
792.00
777.30
783.50
780.91
140,918
Feb 19, 2026
809.20
809.20
777.30
783.85
781.26
309,275
Feb 18, 2026
807.25
811.05
797.55
805.10
802.44
166,383
Feb 17, 2026
808.00
813.15
801.35
807.40
804.73
250,488
Feb 16, 2026
802.60
817.85
790.00
811.65
808.96
338,930
Feb 13, 2026
830.00
830.00
801.00
802.65
799.99
248,115
Feb 12, 2026
834.15
843.00
825.00
831.15
828.40
299,356
Feb 11, 2026
834.15
842.75
819.90
838.85
836.07
309,571
Feb 10, 2026
832.40
845.00
828.00
834.15
831.39
242,838
Feb 9, 2026
837.45
837.85
823.00
831.55
828.80
230,781
Feb 6, 2026
838.65
838.65
818.55
824.85
822.12
243,571
Feb 5, 2026
815.70
842.20
808.00
838.65
835.87
747,637
Feb 4, 2026
808.00
818.70
795.25
815.70
813.00
423,522
Feb 3, 2026
800.00
818.95
780.85
809.25
806.57
1,726,348
Feb 2, 2026
733.85
760.00
710.00
755.00
752.50
508,924
Jan 30, 2026
738.00
760.10
719.05
729.25
726.84
1,204,946
Jan 29, 2026
753.95
754.00
735.00
743.15
740.69
511,860
Jan 28, 2026
728.80
750.00
720.20
748.10
745.62
514,524
Jan 27, 2026
740.15
742.90
714.80
721.85
719.46
747,103
Jan 23, 2026
759.80
763.80
728.60
730.60
728.18
269,356
Jan 22, 2026
756.10
767.25
743.60
759.10
756.59
641,441
Jan 21, 2026
755.15
762.50
733.10
750.35
747.87
681,484
Jan 20, 2026
790.75
796.50
750.90
758.60
756.09
1,398,453
Jan 19, 2026
736.85
795.00
732.80
787.75
785.14
3,402,151
Jan 16, 2026
738.65
741.80
730.10
736.85
734.41
373,406
Jan 15, 2026
738.65
738.65
738.65
738.65
736.21
-
Jan 14, 2026
740.70
744.95
735.00
738.65
736.21
325,192
Jan 13, 2026
742.20
749.55
733.75
740.70
738.25
370,820
Jan 12, 2026
757.10
759.00
730.50
741.35
738.90
546,713
Jan 9, 2026
765.85
772.00
750.10
753.70
751.21
587,600
Jan 8, 2026
794.50
794.50
761.00
765.85
763.32
461,588
Jan 7, 2026
796.00
809.20
783.05
790.65
788.03
712,823
Jan 6, 2026
805.00
810.95
785.70
788.35
785.74
330,611
Jan 5, 2026
817.80
817.80
796.00
802.70
800.04
254,782
Jan 2, 2026
800.00
807.85
800.00
806.35
803.68
151,818
Jan 1, 2026
812.00
814.00
797.00
799.35
796.70
411,819
Dec 31, 2025
791.95
818.00
791.55
814.40
811.70
727,721
Dec 30, 2025
826.90
826.90
786.20
790.05
787.44
1,176,009
Dec 29, 2025
807.00
829.90
803.30
826.90
824.16
821,866
Dec 26, 2025
812.55
815.80
803.25
806.90
804.23
167,056
Dec 24, 2025
818.90
818.90
807.15
810.85
808.17
288,115
Dec 23, 2025
805.95
821.00
802.10
813.05
810.36
324,355
Dec 22, 2025
796.40
812.95
783.25
802.90
800.24
843,930
Dec 19, 2025
783.00
787.20
775.00
777.50
774.93
296,364
Dec 18, 2025
789.45
799.00
776.00
783.90
781.31
402,520
Dec 17, 2025
806.05
806.70
787.00
789.45
786.84
299,126
Dec 16, 2025
793.00
808.45
789.70
804.20
801.54
449,579
Dec 15, 2025
795.35
803.00
783.40
795.90
793.27
626,321
Dec 12, 2025
795.85
805.50
790.10
793.30
790.67
564,453
Dec 11, 2025
800.15
802.00
778.00
795.85
793.22
817,562
Dec 10, 2025
810.95
814.75
795.25
800.15
797.50
432,096
Dec 9, 2025
805.00
817.20
786.20
807.05
804.38
1,036,451
Dec 8, 2025
828.95
828.95
792.00
797.80
795.16
594,395
Dec 5, 2025
829.95
829.95
805.75
826.60
823.86
568,491
Dec 4, 2025
833.15
838.00
826.45
827.55
824.81
167,044
Dec 3, 2025
845.55
846.10
829.00
833.15
830.39
313,939
Dec 2, 2025
862.00
864.70
841.40
845.55
842.75
332,470
Dec 1, 2025
857.00
867.75
853.00
862.00
859.15
321,352
Nov 28, 2025
875.00
875.70
854.20
856.40
853.57
212,831
Nov 27, 2025
879.70
885.00
857.50
869.40
866.52
410,960
Nov 26, 2025
866.00
878.30
855.70
871.10
868.22
595,671
Nov 25, 2025
849.00
869.35
844.20
865.55
862.69
370,459
Nov 24, 2025
868.65
871.85
844.10
848.90
846.09
525,412
Nov 21, 2025
880.00
880.00
865.60
867.90
865.03
399,764
Nov 20, 2025
890.50
898.25
876.00
883.15
880.23
476,362
Nov 19, 2025
908.50
910.00
891.65
896.75
893.78
344,055
Nov 18, 2025
911.90
915.50
896.50
903.20
900.21
361,784
Nov 17, 2025
927.65
927.65
904.70
906.75
903.75
479,428
Nov 14, 2025
925.05
934.40
913.25
918.50
915.46
266,864
Nov 13, 2025
925.05
938.30
920.00
928.15
925.08
708,770
Nov 12, 2025
920.00
923.55
908.45
913.80
910.78
438,278
Nov 11, 2025
912.00
940.00
903.15
920.60
917.55
939,050
Nov 10, 2025
912.00
923.60
893.00
912.55
909.53
634,924
