WEBELSOLAR.BO - Websol Energy System Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25-Sep-201836.5036.5535.1536.2036.2012,552
21-Sep-201839.0539.1537.1038.4038.4018,667
19-Sep-201840.0040.3038.9039.0539.0510,710
18-Sep-201841.0041.0040.0540.1540.155,933
17-Sep-201841.3541.5040.8541.0041.005,729
14-Sep-201840.8041.9540.7541.5541.554,080
12-Sep-201841.8542.1040.5541.0541.059,160
11-Sep-201842.6042.7541.3041.4541.457,095
10-Sep-201842.3544.0041.0041.6041.6025,394
07-Sep-201843.8044.7542.1542.3542.3520,712
06-Sep-201841.1042.8040.7042.8042.8049,948
05-Sep-201841.6542.1040.1540.8040.807,765
04-Sep-201843.4043.4041.0042.1042.106,329
03-Sep-201843.8043.8042.2542.6042.601,13,917
31-Aug-201844.4044.4041.4541.7541.758,534
30-Aug-201844.7044.7042.2042.7542.7520,816
29-Aug-201844.2044.2042.2543.0043.0011,866
28-Aug-201844.1044.1042.2042.9042.903,528
27-Aug-201843.9544.2043.0043.5543.558,148
24-Aug-201844.6044.6041.2542.7542.751,75,879
23-Aug-201845.9045.9043.0043.4043.401,28,752
21-Aug-201842.4544.5042.4543.9043.9021,128
20-Aug-201844.4544.4540.3042.4042.4063,918
17-Aug-201840.0043.3040.0042.4042.4071,341
16-Aug-201841.2541.2541.2541.2541.2514,005
14-Aug-201844.2044.9543.0043.4043.405,469
13-Aug-201845.8545.9045.0545.2045.205,323
10-Aug-201849.4549.5547.1547.1547.1521,042
09-Aug-201850.5551.6049.0049.6049.6014,229
08-Aug-201851.6553.3549.8050.5050.5023,359
07-Aug-201853.6053.6051.7552.4052.401,03,444
06-Aug-201850.9051.0550.9051.0551.051,783
03-Aug-201849.2049.2045.1548.6548.651,98,261
02-Aug-201846.9046.9046.9046.9046.907,191
01-Aug-201844.7044.7044.7044.7044.708,685
31-Jul-201842.6042.6040.8042.6042.6052,000
30-Jul-201840.5041.4038.7040.6040.6016,994
27-Jul-201839.5540.4039.0040.4040.406,861
26-Jul-201840.0040.0038.1038.5038.5016,896
25-Jul-201840.1042.0039.3539.5539.5513,640
24-Jul-201839.0041.2538.0041.2541.2514,288
23-Jul-201839.0539.7538.5539.3039.3012,613
20-Jul-201836.4039.1036.4038.0038.0031,386
19-Jul-201841.6541.6538.3038.3038.3099,002
18-Jul-201843.3044.3541.3542.5542.5519,484
17-Jul-201843.0044.4042.5043.4043.407,506
16-Jul-201844.7044.7042.3042.9042.9020,574
13-Jul-201848.0548.0544.8045.0545.059,206
12-Jul-201851.0051.7047.7548.0548.0528,089
11-Jul-201847.8051.5547.2550.1550.1571,625
10-Jul-201843.3546.9043.3546.9046.9041,065
09-Jul-201844.7545.8042.4542.6542.6538,278
06-Jul-201845.3545.3543.5044.4544.4515,258
05-Jul-201845.5045.5543.9544.8544.859,772
04-Jul-201846.1547.1544.2545.1545.1511,452
03-Jul-201847.3548.3045.0045.6045.6041,923
02-Jul-201848.6549.2547.3548.1548.1514,173
29-Jun-201849.1050.4047.9548.1548.1512,695
28-Jun-201846.8549.4546.3548.8548.8514,745
27-Jun-201850.2550.4545.0547.8047.8045,807
26-Jun-201851.5051.5049.0549.8049.8015,769
25-Jun-201850.5551.2550.3550.6050.6015,603
22-Jun-201852.8052.8050.3551.3551.358,138
21-Jun-201851.5552.5050.6551.7051.7024,520
20-Jun-201852.4053.0051.2551.6551.6516,271
19-Jun-201853.1054.1550.0052.2052.2034,344
18-Jun-201854.5054.5052.9053.1053.1015,441
15-Jun-201853.8556.2053.2554.4554.4546,872
14-Jun-201854.1055.9053.7555.4555.4527,330
13-Jun-201853.9556.7053.7054.7054.7033,681
12-Jun-201852.7055.8052.7053.5553.5555,810
11-Jun-201855.0055.1553.9054.0554.0515,217
08-Jun-201852.0054.0051.8553.3553.3518,811
07-Jun-201850.4053.4050.3051.8551.8542,223
06-Jun-201850.5051.8049.0050.7050.7023,899
05-Jun-201853.1053.9050.1050.5550.5524,866
04-Jun-201856.5557.1552.0052.6052.6018,667
01-Jun-201860.1061.0055.2055.9555.9517,455
31-May-201861.3061.4058.3058.9058.9017,021
30-May-201860.0063.3059.0561.8561.8534,974
29-May-201864.6064.6558.6559.4559.4521,328
28-May-201860.7564.8560.6564.0564.0556,060
25-May-201854.8560.0054.2559.6059.6043,475
24-May-201857.7557.7552.5554.6554.6544,212
23-May-201850.2556.0050.2056.0056.001,06,399
22-May-201851.9051.9550.3550.9550.9515,426
21-May-201854.0054.5551.5051.9051.9028,109
18-May-201857.3057.3554.0054.5054.5010,673
17-May-201856.8059.5056.7556.9556.9526,984
16-May-201858.0058.3056.0056.5056.5050,562
15-May-201859.2061.6558.0058.7058.7030,132
14-May-201862.0064.9557.6059.1559.1527,353
11-May-201864.0065.0061.0061.8061.8025,323
10-May-201866.0568.0063.5064.7564.7516,300
09-May-201867.8568.0065.3067.1067.1038,960
08-May-201868.5072.0067.4067.8567.851,54,501
07-May-201861.0067.1061.0067.1067.101,40,276
04-May-201857.6063.1553.5061.0061.002,35,776
03-May-201866.5066.5055.0057.4557.452,10,317
02-May-201872.1074.6066.1568.1568.1577,013
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...