NSE - Delayed Quote
INR
West Coast Paper Mills Limited (WSTCSTPAPR.NS)
704.30
-54.10
(-7.13%)
At close: November 9 at 3:30:02 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
758.00
758.00
700.05
704.30
704.30
439,403
Nov 6, 2026
825.00
825.00
719.45
738.15
738.15
1,917,947
Nov 5, 2026
845.00
845.00
819.90
831.65
831.65
136,189
Nov 4, 2026
806.60
836.00
791.95
829.70
829.70
169,531
Nov 3, 2026
813.50
826.65
797.10
801.55
801.55
85,318
Nov 2, 2026
815.45
822.00
777.50
811.20
811.20
323,817
Oct 30, 2026
832.55
841.70
807.35
815.45
815.45
176,656
Oct 29, 2026
819.90
873.00
818.00
839.85
839.85
723,218
Oct 28, 2026
810.00
824.70
801.80
816.05
816.05
145,820
Oct 27, 2026
791.10
828.80
787.80
815.90
815.90
224,947
Oct 26, 2026
772.00
825.85
772.00
787.80
787.80
300,600
Oct 23, 2026
814.00
819.00
775.55
797.45
797.45
337,868
Oct 22, 2026
771.15
855.00
760.45
824.65
824.65
1,763,282
Oct 21, 2026
811.00
830.00
770.15
775.00
775.00
366,678
Oct 19, 2026
840.00
840.00
807.80
822.70
822.70
252,492
Oct 16, 2026
830.00
908.00
810.35
840.00
840.00
2,630,701
Oct 15, 2026
924.85
924.85
816.20
822.40
822.40
1,374,033
Oct 14, 2026
830.00
978.05
823.30
940.45
940.45
6,111,695
Oct 13, 2026
845.00
864.30
814.05
828.20
828.20
1,747,801
Oct 12, 2026
730.00
873.15
727.00
873.15
873.15
4,551,864
Oct 9, 2026
715.00
735.40
709.85
727.65
727.65
187,634
Oct 8, 2026
734.95
734.95
708.60
713.10
713.10
118,388
Oct 7, 2026
758.00
765.65
728.00
732.30
732.30
210,582
Oct 6, 2026
721.00
763.05
721.00
753.05
753.05
254,433
Oct 5, 2026
733.00
739.90
710.20
717.75
717.75
205,992
Oct 1, 2026
738.70
744.50
702.95
727.65
727.65
145,287
Sep 30, 2026
700.30
749.00
700.30
736.60
736.60
270,128
Sep 29, 2026
724.00
724.90
694.00
703.45
703.45
169,050
Sep 28, 2026
730.00
744.20
712.80
722.35
722.35
120,599
Sep 25, 2026
735.00
741.40
707.00
731.90
731.90
179,172
Sep 24, 2026
746.00
753.80
734.10
737.95
737.95
164,772
Sep 23, 2026
751.00
757.75
742.00
747.25
747.25
83,716
Sep 22, 2026
761.25
764.95
737.35
749.75
749.75
223,516
Sep 21, 2026
777.00
777.00
755.00
760.25
760.25
192,861
Sep 18, 2026
716.00
772.00
713.95
768.30
768.30
592,182
Sep 17, 2026
711.00
743.00
709.95
716.45
716.45
275,342
Sep 16, 2026
717.80
722.60
679.10
711.00
711.00
293,983
Sep 15, 2026
713.00
734.00
705.85
713.30
713.30
375,037
Sep 11, 2026
703.00
722.40
691.05
713.80
713.80
271,781
Sep 10, 2026
668.60
714.80
667.10
710.10
710.10
528,781
Sep 9, 2026
677.10
685.50
664.00
667.55
667.55
126,973
Sep 8, 2026
689.80
699.15
676.20
681.20
681.20
353,728
Sep 7, 2026
648.50
693.00
644.55
687.50
687.50
605,527
Sep 4, 2026
655.35
662.65
643.10
650.25
650.25
276,595
Sep 3, 2026
630.20
660.00
630.20
656.95
656.95
458,615
Sep 2, 2026
651.45
651.45
622.75
629.05
629.05
309,218
Sep 1, 2026
616.80
658.50
613.60
653.60
653.60
531,616
Aug 31, 2026
609.00
632.95
607.00
611.80
611.80
254,827
Aug 28, 2026
611.70
617.90
605.00
612.50
612.50
163,884
Aug 27, 2026
614.00
638.95
604.40
606.85
606.85
439,692
Aug 26, 2026
606.00
621.60
599.80
607.80
607.80
80,965
Aug 25, 2026
611.00
618.65
604.45
606.15
606.15
111,653
Aug 24, 2026
637.25
642.00
607.10
613.45
613.45
157,789
Aug 21, 2026
637.00
655.00
633.75
637.25
637.25
409,865
Aug 20, 2026
615.00
640.60
615.00
636.25
636.25
228,397
Aug 19, 2026
617.70
622.00
612.10
615.05
615.05
69,676
Aug 18, 2026
601.10
644.00
601.10
619.20
619.20
365,686
Aug 17, 2026
611.30
622.00
599.60
605.50
605.50
160,082
Aug 14, 2026
609.70
616.45
604.65
611.35
611.35
192,328
Aug 13, 2026
624.50
631.50
600.20
606.10
606.10
492,943
Aug 12, 2026
602.05
645.00
574.00
624.55
624.55
2,906,450
Aug 11, 2026
589.40
602.00
586.95
597.10
597.10
127,359
Aug 10, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
593.30
598.45
581.50
586.25
586.25
116,741
Aug 7, 2026
595.00
601.80
589.75
599.10
596.10
129,197
Aug 6, 2026
591.90
596.45
584.60
594.35
591.37
130,485
Aug 5, 2026
575.00
592.00
572.05
590.40
587.44
276,354
Aug 4, 2026
568.90
581.00
567.00
571.75
568.89
135,852
Aug 3, 2026
570.00
579.90
563.10
569.00
566.15
110,065
Jul 31, 2026
560.00
582.90
558.55
569.50
566.65
127,072
Jul 30, 2026
567.45
567.45
557.80
562.50
559.68
59,401
Jul 29, 2026
570.00
582.00
566.30
570.30
567.44
96,302
Jul 28, 2026
583.90
583.90
557.10
570.30
567.44
194,510
Jul 27, 2026
560.50
590.00
560.50
581.70
578.79
542,425
Jul 24, 2026
559.00
562.15
543.50
553.55
550.78
272,324
Jul 23, 2026
551.40
581.15
546.20
560.70
557.89
805,364
Jul 22, 2026
521.00
555.00
509.00
549.00
546.25
706,848
Jul 21, 2026
516.00
528.90
516.00
519.65
517.05
48,501
Jul 20, 2026
515.00
523.45
513.10
516.90
514.31
64,243
Jul 17, 2026
526.00
529.15
515.20
520.40
517.79
40,529
Jul 16, 2026
531.50
538.90
522.10
526.25
523.61
47,562
Jul 15, 2026
528.50
544.35
528.00
531.50
528.84
121,650
Jul 14, 2026
534.85
540.30
528.00
528.50
525.85
51,564
Jul 13, 2026
538.00
553.35
532.00
535.15
532.47
137,252
Jul 10, 2026
549.75
557.45
535.85
538.20
535.50
103,690
Jul 9, 2026
541.95
552.25
535.00
547.45
544.71
185,292
Jul 8, 2026
531.80
568.00
527.65
541.95
539.24
960,062
Jul 7, 2026
520.95
543.00
520.00
533.30
530.63
265,201
Jul 6, 2026
530.00
532.05
515.40
523.55
520.93
73,635
Jul 3, 2026
529.05
535.85
525.00
529.40
526.75
68,761
Jul 2, 2026
525.20
539.90
521.50
532.00
529.34
121,999
Jul 1, 2026
534.55
543.35
521.65
525.20
522.57
190,467
Jun 30, 2026
516.20
553.00
509.90
534.35
531.67
970,447
Jun 29, 2026
504.90
519.80
497.55
516.20
513.62
236,172
Jun 25, 2026
497.90
506.65
493.10
496.85
494.36
73,560
Jun 24, 2026
499.60
501.00
489.00
495.65
493.17
49,824
Jun 23, 2026
507.00
512.35
494.25
496.90
494.41
80,633
Jun 22, 2026
512.10
516.30
505.20
507.70
505.16
78,199
Jun 19, 2026
521.80
523.70
508.55
513.35
510.78
92,248
Jun 18, 2026
516.00
522.00
513.95
520.85
518.24
72,315
Jun 17, 2026
517.95
521.05
513.55
515.60
513.02
119,377
Jun 16, 2026
512.00
517.50
500.65
514.55
511.97
136,064
Jun 15, 2026
500.00
514.75
492.10
510.45
507.89
293,881
Jun 12, 2026
492.40
500.85
488.30
494.35
491.87
58,225
Jun 11, 2026
491.45
499.35
482.00
484.65
482.22
60,339
Jun 10, 2026
504.50
509.75
494.60
498.70
496.20
58,583
Jun 9, 2026
504.80
511.50
502.30
507.25
504.71
64,707
Jun 8, 2026
513.00
513.00
497.00
498.95
496.45
108,615
Jun 5, 2026
512.10
526.60
512.00
513.25
510.68
120,647
Jun 4, 2026
515.00
530.00
510.00
511.30
508.74
134,495
Jun 3, 2026
527.00
527.00
510.05
520.60
517.99
160,491
Jun 2, 2026
511.90
529.40
503.30
520.75
518.14
174,064
Jun 1, 2026
505.75
524.60
501.25
511.95
509.39
417,676
May 29, 2026
522.90
526.00
490.00
495.60
493.12
223,132
May 27, 2026
505.95
526.00
490.50
516.95
514.36
418,191
May 26, 2026
492.85
516.00
492.00
505.05
502.52
155,709
May 25, 2026
481.15
500.00
480.00
497.85
495.36
95,842
May 22, 2026
479.80
482.10
477.45
479.65
477.25
30,997
May 21, 2026
478.00
491.95
476.80
479.70
477.30
90,556
May 20, 2026
467.05
481.60
467.05
476.70
474.31
37,411
May 19, 2026
470.95
483.90
470.95
475.90
473.52
78,014
May 18, 2026
461.00
468.90
451.00
466.40
464.06
69,733
May 15, 2026
470.00
474.85
461.80
467.10
464.76
73,070
May 14, 2026
491.00
504.40
463.90
469.00
466.65
174,631
May 13, 2026
501.00
514.80
481.50
483.85
481.43
183,809
May 12, 2026
525.00
525.00
500.70
502.45
499.93
78,444
May 11, 2026
512.15
534.00
510.10
520.70
518.09
204,551
May 8, 2026
517.00
536.00
514.00
523.70
521.08
157,073
May 7, 2026
532.90
538.65
515.00
520.15
517.55
279,197
May 6, 2026
496.80
535.35
495.70
528.65
526.00
651,766
May 5, 2026
496.00
498.75
490.70
496.70
494.21
36,896
May 4, 2026
484.05
512.75
482.50
496.25
493.77
304,033
Apr 30, 2026
477.00
488.35
473.60
483.60
481.18
44,964
Apr 29, 2026
491.00
495.90
476.50
481.90
479.49
54,511
Apr 28, 2026
494.05
495.00
487.35
489.75
487.30
56,229
Apr 27, 2026
494.80
508.15
484.00
490.15
487.70
163,173
Apr 24, 2026
490.00
500.05
480.00
483.05
480.63
57,266
Apr 23, 2026
495.00
516.90
492.35
495.15
492.67
307,831
Apr 22, 2026
475.25
497.05
466.40
494.25
491.78
621,428
Apr 21, 2026
475.90
486.95
467.30
470.50
468.14
114,857
Apr 20, 2026
495.50
499.50
473.15
478.65
476.25
90,209
Apr 17, 2026
504.00
506.00
490.10
495.05
492.57
129,634
Apr 16, 2026
487.80
508.00
486.50
501.85
499.34
165,971
Apr 15, 2026
463.60
491.60
463.00
487.65
485.21
240,657
Apr 13, 2026
445.00
463.00
442.00
460.50
458.19
149,207
Apr 10, 2026
448.90
459.70
447.35
458.50
456.20
105,117
Apr 9, 2026
445.75
451.75
435.50
448.90
446.65
74,227
Apr 8, 2026
454.00
459.00
442.45
446.10
443.87
213,082
Apr 7, 2026
443.00
447.00
437.05
445.35
443.12
50,840
Apr 6, 2026
423.50
447.00
423.50
443.00
440.78
134,472
Apr 2, 2026
420.30
435.00
416.80
431.95
429.79
63,828
Apr 1, 2026
414.50
438.00
413.25
434.45
432.27
91,613
Mar 30, 2026
415.10
415.95
401.75
406.70
404.66
93,009
Mar 27, 2026
439.15
439.15
416.60
419.45
417.35
78,332
Mar 25, 2026
426.20
444.00
426.20
440.95
438.74
101,603
Mar 24, 2026
413.50
439.90
412.00
431.80
429.64
245,207
Mar 23, 2026
426.00
429.10
406.55
408.35
406.31
83,190
Mar 20, 2026
419.00
438.45
418.95
434.65
432.47
116,015
Mar 19, 2026
419.90
428.55
412.55
419.85
417.75
95,561
Mar 18, 2026
398.85
429.90
395.55
424.40
422.27
89,746
Mar 17, 2026
394.00
401.55
389.50
398.85
396.85
77,076
Mar 16, 2026
390.00
398.00
381.05
394.45
392.47
54,931
Mar 13, 2026
397.00
398.05
386.90
389.30
387.35
68,739
Mar 12, 2026
397.10
404.95
391.60
397.60
395.61
33,245
Mar 11, 2026
388.55
407.20
388.55
401.25
399.24
80,834
Mar 10, 2026
382.00
393.50
382.00
390.70
388.74
49,831
Mar 9, 2026
387.25
391.05
375.00
381.30
379.39
83,942
Mar 6, 2026
392.80
397.65
390.00
391.55
389.59
23,993
Mar 5, 2026
394.45
400.90
390.00
393.95
391.98
55,819
Mar 4, 2026
400.00
402.00
391.55
392.90
390.93
69,269
Mar 2, 2026
407.15
413.00
401.10
405.70
403.67
69,283
Feb 27, 2026
415.00
428.00
415.00
421.55
419.44
41,071
Feb 26, 2026
409.00
427.00
409.00
419.85
417.75
71,401
Feb 25, 2026
416.80
418.75
408.00
410.60
408.54
118,085
Feb 24, 2026
416.55
420.00
410.00
414.20
412.13
58,085
Feb 23, 2026
411.00
418.50
407.55
418.10
416.01
85,299
Feb 20, 2026
415.50
417.90
407.65
409.50
407.45
30,617
Feb 19, 2026
420.05
424.90
414.55
415.25
413.17
23,889
Feb 18, 2026
424.25
430.70
420.00
422.90
420.78
32,055
Feb 17, 2026
423.20
434.75
423.15
427.80
425.66
24,764
Feb 16, 2026
424.00
429.00
421.20
424.80
422.67
41,523
Feb 13, 2026
426.00
432.85
415.10
430.20
428.05
76,543
Feb 12, 2026
458.00
464.95
422.00
436.15
433.97
117,486
Feb 11, 2026
446.80
464.05
435.55
457.35
455.06
144,295
Feb 10, 2026
438.05
450.00
437.75
447.25
445.01
66,876
Feb 9, 2026
441.95
441.95
431.00
440.25
438.05
50,024
Feb 6, 2026
435.25
436.20
427.55
435.25
433.07
26,011
Feb 5, 2026
430.50
448.55
430.00
439.50
437.30
82,833
Feb 4, 2026
398.25
445.00
397.25
436.65
434.46
163,178
Feb 3, 2026
405.00
413.95
395.85
397.25
395.26
81,819
Feb 2, 2026
389.00
398.00
386.10
395.75
393.77
37,059
Jan 30, 2026
391.00
402.10
387.30
400.95
398.94
39,063
Jan 29, 2026
394.00
398.20
392.15
394.50
392.52
29,092
Jan 28, 2026
385.00
404.00
385.00
399.50
397.50
47,158
Jan 27, 2026
385.20
395.95
385.00
388.30
386.36
30,367
Jan 23, 2026
398.40
403.65
388.00
390.65
388.69
44,938
Jan 22, 2026
395.00
404.00
390.30
400.50
398.49
41,115
Jan 21, 2026
388.00
398.60
386.10
395.90
393.92
46,073
Jan 20, 2026
406.50
411.25
391.05
395.50
393.52
41,066
Jan 19, 2026
401.00
412.15
401.00
410.15
408.10
20,099
Jan 16, 2026
412.10
417.50
406.80
408.05
406.01
19,091
Jan 14, 2026
409.35
420.95
409.35
414.75
412.67
27,474
Jan 13, 2026
401.50
417.95
401.50
415.60
413.52
55,194
Jan 12, 2026
401.95
406.75
389.95
404.25
402.23
46,771
Jan 9, 2026
401.00
410.05
400.00
407.95
405.91
74,819
Jan 8, 2026
411.65
423.75
401.10
404.15
402.13
82,536
Jan 7, 2026
406.35
418.95
406.35
415.80
413.72
35,640
Jan 6, 2026
410.35
417.70
406.45
411.25
409.19
23,305
Jan 5, 2026
417.00
420.95
411.30
413.10
411.03
33,368
Jan 2, 2026
412.10
424.50
412.10
419.90
417.80
70,640
Jan 1, 2026
413.95
420.20
409.40
416.45
414.36
29,729
Dec 31, 2025
408.20
417.00
408.20
412.35
410.29
284,500
Dec 30, 2025
425.75
426.95
404.75
410.65
408.59
53,097
Dec 29, 2025
415.55
429.00
415.55
425.60
423.47
67,241
Dec 26, 2025
420.20
422.00
415.50
416.55
414.46
12,712
Dec 24, 2025
418.35
423.45
418.00
422.10
419.99
21,666
Dec 23, 2025
415.00
423.00
414.10
420.45
418.34
40,429
Dec 22, 2025
411.50
417.00
408.10
415.60
413.52
31,068
Dec 19, 2025
399.00
415.25
398.85
407.60
405.56
27,494
Dec 18, 2025
400.00
406.25
398.00
401.20
399.19
22,394
Dec 17, 2025
408.30
408.75
399.00
400.95
398.94
26,682
Dec 16, 2025
410.25
413.90
407.50
408.30
406.26
17,984
Dec 15, 2025
404.05
416.00
403.25
409.70
407.65
31,398
Dec 12, 2025
404.00
412.55
404.00
408.20
406.16
27,519
Dec 11, 2025
404.75
407.50
400.00
404.75
402.72
34,719
Dec 10, 2025
402.50
414.75
402.50
406.60
404.56
30,702
Dec 9, 2025
398.45
410.20
397.40
402.45
400.43
71,356
Dec 8, 2025
414.00
414.00
393.85
400.55
398.54
119,502
Dec 5, 2025
416.85
419.80
410.00
411.45
409.39
25,488
Dec 4, 2025
419.40
420.05
414.45
418.25
416.16
13,650
Dec 3, 2025
421.05
425.10
413.10
416.25
414.17
23,747
Dec 2, 2025
421.75
428.30
420.50
422.65
420.53
19,190
Dec 1, 2025
429.00
435.00
419.20
424.65
422.52
51,312
Nov 28, 2025
418.40
434.00
415.50
430.85
428.69
67,866
Nov 27, 2025
418.00
421.25
411.00
417.55
415.46
25,333
Nov 26, 2025
418.00
420.40
412.00
416.60
414.51
35,581
Nov 25, 2025
418.20
421.00
414.90
417.10
415.01
26,061
Nov 24, 2025
423.00
423.55
414.00
415.00
412.92
34,221
Nov 21, 2025
422.00
426.00
420.30
421.45
419.34
47,771
Nov 20, 2025
429.25
429.80
421.70
423.05
420.93
41,692
Nov 19, 2025
427.50
429.70
423.15
428.80
426.65
23,776
Nov 18, 2025
425.10
427.50
422.10
425.70
423.57
26,294
Nov 17, 2025
431.00
432.30
426.00
426.60
424.46
21,830
Nov 14, 2025
437.00
437.00
430.25
431.50
429.34
20,754
Nov 13, 2025
435.00
438.95
427.50
434.85
432.67
67,761
Nov 12, 2025
440.00
440.00
421.95
435.90
433.72
289,287
Nov 11, 2025
442.45
446.90
438.00
438.85
436.65
88,186
Nov 10, 2025
450.30
450.90
442.25
444.20
441.98
22,234
