India markets open in 5 hours 57 minutes

Websol Energy System Limited (WEBELSOLAR.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
40.80-0.90 (-2.16%)
At close: 3:51PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Feb-202141.4541.5039.9540.8040.8024,204
25-Feb-202143.9543.9541.1541.7041.701,72,634
24-Feb-202141.6041.9040.6041.9041.9055,654
23-Feb-202139.5039.9539.4039.9539.9524,141
22-Feb-202137.1038.0537.1038.0538.0541,982
19-Feb-202135.3536.7035.3536.2536.2524,579
18-Feb-202136.2536.5535.2535.3035.3053,216
17-Feb-202137.3537.6036.9537.1037.105,841
16-Feb-202136.7038.3536.7037.4537.459,486
15-Feb-202137.8038.0036.7537.0037.0012,880
12-Feb-202138.0038.4537.1537.5537.5521,621
11-Feb-202138.4038.4037.1537.6037.609,473
10-Feb-202136.8038.4036.6538.1538.1533,323
09-Feb-202139.4039.4036.7037.1037.1031,454
08-Feb-202140.2041.2038.3038.5538.5537,546
05-Feb-202141.4541.4539.1540.3040.3025,383
04-Feb-202138.8539.8037.5539.8039.8032,676
03-Feb-202139.8540.0037.9037.9537.9574,541
02-Feb-202142.5043.3539.8039.8539.851,37,947
01-Feb-202144.9545.5041.8541.8541.8532,867
29-Jan-202145.4046.2543.6544.0544.0522,787
28-Jan-202141.9044.3540.1544.0544.051,05,476
27-Jan-202144.5044.5041.8542.2542.2524,002
25-Jan-202145.5046.7543.5044.0544.051,21,058
22-Jan-202143.4044.5542.4544.5544.551,28,017
21-Jan-202141.5042.6040.7542.4542.4569,351
20-Jan-202140.3541.7039.5540.6040.6034,864
19-Jan-202139.7543.4039.7040.3040.301,32,549
18-Jan-202141.7543.7541.7541.7541.7588,139
15-Jan-202143.9043.9043.9043.9043.9024,188
14-Jan-202149.5051.0046.2046.2046.202,77,363
13-Jan-202149.5049.9547.1048.6048.6047,270
12-Jan-202150.0550.5048.6049.1049.1031,894
11-Jan-202149.7551.0049.4550.0550.051,47,972
08-Jan-202148.2049.2047.5548.6048.6048,154
07-Jan-202148.9549.2046.6547.0547.0562,182
06-Jan-202148.1051.0047.4047.6547.6553,261
05-Jan-202147.2550.5045.7049.8549.851,13,353
04-Jan-202149.9550.4547.0048.1048.101,93,814
01-Jan-202148.0548.0545.9548.0548.0593,170
31-Dec-202045.7545.8045.7545.8045.8030,609
30-Dec-202042.9543.6541.2043.6543.6549,947
29-Dec-202038.3041.6037.7041.6041.6076,209
28-Dec-202040.4540.4538.4039.6539.6532,755
24-Dec-202040.0541.6038.2038.5538.5538,291
23-Dec-202038.7039.7538.3039.7539.7530,642
22-Dec-202036.0038.5035.1537.9037.9076,699
21-Dec-202039.3040.8037.0037.0037.002,64,865
18-Dec-202038.9038.9035.2038.9038.902,89,681
17-Dec-202037.0537.0536.5537.0537.0565,764
16-Dec-202035.3035.3034.6035.3035.301,64,970
15-Dec-202033.4033.6531.5033.6533.6594,152
14-Dec-202028.9530.6527.5530.6030.601,30,128
11-Dec-202026.3029.0026.1027.9027.9070,499
10-Dec-202026.4027.5025.2026.4026.4033,926
09-Dec-202025.3526.7025.3526.2526.2527,320
08-Dec-202027.7528.0025.1026.4026.4048,852
07-Dec-202026.9027.8026.2527.2027.2086,640
04-Dec-202026.2026.3025.1025.3025.3068,130
03-Dec-202026.0026.0525.3526.0526.0567,555
02-Dec-202024.8024.8524.1024.8524.8534,319
01-Dec-202023.5023.7022.8523.7023.7025,386
27-Nov-202022.2523.2022.2522.6022.6022,137
26-Nov-202022.4522.4521.9522.1522.152,598
25-Nov-202022.5022.6022.3022.4522.45885
24-Nov-202021.8522.2521.8022.2022.20469
23-Nov-202021.5522.5521.5521.8521.859,324
20-Nov-202022.3522.3521.7021.8521.853,844
19-Nov-202022.2022.9521.8522.2522.258,262
18-Nov-202022.2022.4522.2022.2522.25251
17-Nov-202022.2022.6022.0522.1522.151,831
14-Nov-2020------
13-Nov-202021.6022.0520.5521.8021.806,844
12-Nov-202022.0022.0021.1021.3521.353,510
11-Nov-202022.2522.5022.0022.0022.002,772
10-Nov-202022.6022.9022.0022.2522.253,502
09-Nov-202022.9523.7022.5522.8522.8521,350
06-Nov-202022.0022.8521.8022.7022.708,126
05-Nov-202022.5022.8021.3521.8021.8048,128
04-Nov-202020.8521.8020.8521.7521.7533
03-Nov-202022.0522.0520.8020.8020.802,503
02-Nov-202020.5521.5020.2021.0521.052,662
30-Oct-202021.0021.3020.5521.1521.153,873
29-Oct-202020.2521.2020.2020.3020.302,538
28-Oct-202022.4022.4020.8521.0521.053,872
27-Oct-202021.5022.9021.0521.7021.704,898
26-Oct-202022.5023.2022.0522.0522.056,025
23-Oct-202024.7024.7023.0023.2023.2020,149
22-Oct-202022.9024.4522.0024.2024.2030,957
21-Oct-202021.5022.4021.5022.4022.4016,748
20-Oct-202019.0020.4018.8020.4020.409,275
19-Oct-202018.8518.8518.5518.5518.555,433
16-Oct-202018.5019.6518.5019.0519.052,346
15-Oct-202019.3520.0018.2518.9518.9511,445
14-Oct-202019.0019.3018.6019.0019.002,356
13-Oct-202019.1019.6519.0019.3519.352,393
12-Oct-202018.5519.9518.5519.4019.402,556
09-Oct-202019.7519.7519.2519.3519.354,181
08-Oct-202020.0020.0019.2519.6519.655,491
07-Oct-202019.9519.9519.4019.4019.401,565
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...