Westlife Foodworld Limited (WESTLIFE.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 838.20 | 858.00 | 826.05 | 853.35 | 853.35 | 2,971 |
| 04 July 2024 | 837.00 | 838.55 | 821.70 | 823.30 | 823.30 | 1,749 |
| 03 July 2024 | 844.95 | 844.95 | 827.15 | 834.70 | 834.70 | 2,234 |
| 02 July 2024 | 826.20 | 838.10 | 816.40 | 828.85 | 828.85 | 5,933 |
| 01 July 2024 | 842.50 | 845.60 | 824.90 | 825.95 | 825.95 | 111,917 |
| 28 June 2024 | 841.00 | 849.00 | 823.00 | 839.10 | 839.10 | 2,544 |
| 27 June 2024 | 831.00 | 919.65 | 831.00 | 843.40 | 843.40 | 17,439 |
| 26 June 2024 | 884.65 | 896.00 | 840.70 | 845.90 | 845.90 | 9,854 |
| 25 June 2024 | 840.00 | 885.00 | 836.85 | 879.15 | 879.15 | 21,672 |
| 24 June 2024 | 820.00 | 843.55 | 817.00 | 839.60 | 839.60 | 2,393 |
| 21 June 2024 | 822.35 | 824.70 | 811.20 | 819.90 | 819.90 | 1,085 |
| 20 June 2024 | 817.15 | 833.25 | 809.75 | 819.05 | 819.05 | 7,746 |
| 19 June 2024 | 817.65 | 831.10 | 811.90 | 817.15 | 817.15 | 3,245 |
| 18 June 2024 | 804.00 | 810.20 | 794.10 | 803.60 | 803.60 | 6,007 |
| 14 June 2024 | 801.15 | 809.50 | 801.15 | 806.25 | 806.25 | 1,676 |
| 13 June 2024 | 821.05 | 823.25 | 806.60 | 809.15 | 809.15 | 4,276 |
| 12 June 2024 | 830.30 | 836.35 | 816.50 | 820.00 | 820.00 | 3,183 |
| 11 June 2024 | 828.80 | 832.75 | 821.20 | 826.50 | 826.50 | 441,664 |
| 10 June 2024 | 849.00 | 849.00 | 815.00 | 818.25 | 818.25 | 2,740 |
| 07 June 2024 | 811.15 | 839.90 | 807.35 | 819.75 | 819.75 | 3,702 |
| 06 June 2024 | 807.80 | 818.00 | 792.70 | 813.10 | 813.10 | 3,294 |
| 05 June 2024 | 790.70 | 801.55 | 752.75 | 793.40 | 793.40 | 3,091 |
| 04 June 2024 | 810.00 | 810.00 | 755.50 | 788.60 | 788.60 | 2,154 |
| 03 June 2024 | 888.00 | 888.00 | 815.60 | 818.15 | 818.15 | 1,818 |
| 31 May 2024 | 851.95 | 856.00 | 820.20 | 829.55 | 829.55 | 2,186 |
| 30 May 2024 | 835.00 | 848.55 | 827.25 | 844.90 | 844.90 | 2,637 |
| 29 May 2024 | 840.00 | 851.45 | 832.40 | 837.00 | 837.00 | 1,543 |
| 28 May 2024 | 885.00 | 899.00 | 849.45 | 850.90 | 850.90 | 1,609 |
| 27 May 2024 | 851.40 | 869.00 | 850.60 | 858.70 | 858.70 | 3,230 |
| 24 May 2024 | 862.05 | 869.20 | 859.40 | 864.20 | 864.20 | 1,355 |
| 23 May 2024 | 884.60 | 886.10 | 854.50 | 859.60 | 859.60 | 7,328 |
| 22 May 2024 | 853.30 | 873.90 | 845.15 | 867.25 | 867.25 | 1,980 |
| 21 May 2024 | 830.00 | 855.20 | 827.85 | 848.25 | 848.25 | 4,166 |
| 17 May 2024 | 832.55 | 844.10 | 832.55 | 842.25 | 842.25 | 1,204 |
| 16 May 2024 | 843.40 | 843.40 | 832.60 | 841.00 | 841.00 | 1,025 |
| 15 May 2024 | 838.80 | 843.75 | 832.20 | 835.15 | 835.15 | 2,280 |
| 14 May 2024 | 844.25 | 844.25 | 826.00 | 831.15 | 831.15 | 865 |
| 13 May 2024 | 832.80 | 839.20 | 822.30 | 827.70 | 827.70 | 8,210 |
| 10 May 2024 | 841.00 | 856.90 | 829.50 | 845.20 | 845.20 | 1,913 |
| 09 May 2024 | 848.55 | 864.00 | 827.80 | 847.10 | 847.10 | 9,029 |
| 08 May 2024 | 887.20 | 889.80 | 828.30 | 865.85 | 865.85 | 13,919 |
| 07 May 2024 | 845.00 | 901.10 | 838.05 | 883.75 | 883.75 | 14,351 |
| 06 May 2024 | 848.75 | 856.60 | 827.00 | 853.05 | 853.05 | 3,195 |
| 03 May 2024 | 834.15 | 853.20 | 827.90 | 839.60 | 839.60 | 3,170 |
| 02 May 2024 | 864.00 | 864.00 | 827.90 | 829.20 | 829.20 | 3,316 |
| 30 Apr 2024 | 853.35 | 863.10 | 838.95 | 845.20 | 845.20 | 1,941 |
| 29 Apr 2024 | 890.60 | 893.65 | 855.80 | 860.20 | 860.20 | 13,148 |
| 26 Apr 2024 | 823.40 | 900.20 | 823.40 | 886.70 | 886.70 | 32,502 |
| 25 Apr 2024 | 818.50 | 825.00 | 814.05 | 823.40 | 823.40 | 1,269 |
| 24 Apr 2024 | 810.05 | 826.60 | 810.05 | 818.70 | 818.70 | 1,397 |
| 23 Apr 2024 | 816.25 | 826.85 | 805.90 | 810.60 | 810.60 | 3,541 |
| 22 Apr 2024 | 814.65 | 826.60 | 812.70 | 817.30 | 817.30 | 2,449 |
| 19 Apr 2024 | 819.25 | 829.10 | 808.50 | 812.70 | 812.70 | 3,901 |
| 18 Apr 2024 | 832.05 | 841.00 | 816.40 | 827.05 | 827.05 | 8,475 |
| 16 Apr 2024 | 828.05 | 836.85 | 819.95 | 835.30 | 835.30 | 1,764 |
| 15 Apr 2024 | 831.00 | 842.35 | 813.90 | 828.10 | 828.10 | 7,135 |
| 12 Apr 2024 | 807.05 | 830.25 | 807.05 | 825.75 | 825.75 | 3,703 |
| 10 Apr 2024 | 813.40 | 818.35 | 800.50 | 807.05 | 807.05 | 3,277 |
| 09 Apr 2024 | 837.45 | 837.45 | 802.00 | 811.25 | 811.25 | 1,216 |
| 08 Apr 2024 | 805.00 | 825.65 | 805.00 | 821.10 | 821.10 | 3,558 |
| 05 Apr 2024 | 818.65 | 828.80 | 809.10 | 811.10 | 811.10 | 6,711 |
| 04 Apr 2024 | 821.85 | 821.85 | 804.55 | 810.15 | 810.15 | 2,620 |
| 03 Apr 2024 | 803.60 | 820.55 | 798.50 | 809.00 | 809.00 | 718,663 |
| 02 Apr 2024 | 786.25 | 810.05 | 786.25 | 804.25 | 804.25 | 3,013 |
| 01 Apr 2024 | 809.85 | 821.00 | 795.40 | 798.00 | 798.00 | 5,205 |
| 28 Mar 2024 | 785.00 | 823.00 | 783.40 | 804.00 | 804.00 | 10,537 |
| 27 Mar 2024 | 757.55 | 789.20 | 757.30 | 784.70 | 784.70 | 2,902 |
| 26 Mar 2024 | 768.60 | 768.60 | 752.15 | 754.45 | 754.45 | 8,831 |
| 22 Mar 2024 | 753.95 | 765.85 | 746.30 | 762.05 | 762.05 | 3,701 |
| 21 Mar 2024 | 740.95 | 746.50 | 737.80 | 744.45 | 744.45 | 1,459 |
| 20 Mar 2024 | 732.50 | 749.60 | 724.55 | 738.80 | 738.80 | 3,199 |
| 19 Mar 2024 | 726.35 | 737.80 | 726.00 | 730.90 | 730.90 | 609 |
| 18 Mar 2024 | 752.85 | 752.85 | 726.70 | 740.20 | 740.20 | 907 |
| 15 Mar 2024 | 732.00 | 740.95 | 722.75 | 740.15 | 740.15 | 5,313 |
| 14 Mar 2024 | 701.05 | 757.30 | 701.05 | 739.00 | 739.00 | 8,167 |
| 13 Mar 2024 | 741.25 | 742.00 | 713.00 | 716.80 | 716.80 | 2,768 |
| 12 Mar 2024 | 743.15 | 754.15 | 741.00 | 745.25 | 745.25 | 2,108 |
| 11 Mar 2024 | 759.80 | 773.00 | 743.70 | 747.25 | 747.25 | 3,492 |
| 07 Mar 2024 | 769.30 | 769.55 | 754.20 | 762.25 | 762.25 | 7,053 |
| 06 Mar 2024 | 775.15 | 788.85 | 763.15 | 769.90 | 769.90 | 5,708 |
| 05 Mar 2024 | 744.95 | 805.35 | 723.10 | 793.35 | 793.35 | 104,081 |
| 04 Mar 2024 | 745.30 | 751.00 | 731.00 | 736.15 | 736.15 | 9,827 |
| 01 Mar 2024 | 759.95 | 759.95 | 725.60 | 729.10 | 729.10 | 10,471 |
| 29 Feb 2024 | 748.05 | 756.05 | 728.30 | 749.05 | 749.05 | 7,255 |
| 28 Feb 2024 | 807.95 | 807.95 | 743.25 | 748.30 | 748.30 | 13,474 |
| 27 Feb 2024 | 819.65 | 819.65 | 752.95 | 793.20 | 793.20 | 21,501 |
| 26 Feb 2024 | 778.05 | 819.25 | 777.00 | 807.90 | 807.90 | 4,056 |
| 23 Feb 2024 | 816.25 | 816.25 | 786.05 | 793.05 | 793.05 | 6,447 |
| 22 Feb 2024 | 829.95 | 830.00 | 808.45 | 816.25 | 816.25 | 2,336 |
| 21 Feb 2024 | 805.00 | 825.25 | 805.00 | 820.55 | 820.55 | 3,089 |
| 20 Feb 2024 | 817.05 | 822.90 | 800.75 | 804.70 | 804.70 | 858 |
| 19 Feb 2024 | 829.75 | 830.25 | 814.10 | 816.70 | 816.70 | 2,049 |
| 16 Feb 2024 | 814.05 | 829.70 | 814.05 | 825.75 | 825.75 | 14,341 |
| 15 Feb 2024 | 817.25 | 824.65 | 813.00 | 817.35 | 817.35 | 880 |
| 14 Feb 2024 | 829.95 | 829.95 | 782.20 | 820.20 | 820.20 | 2,363 |
| 13 Feb 2024 | 783.95 | 817.20 | 768.20 | 814.00 | 814.00 | 3,659 |
| 12 Feb 2024 | 782.00 | 789.00 | 758.00 | 776.10 | 776.10 | 4,327 |
| 09 Feb 2024 | 792.15 | 801.20 | 774.00 | 781.40 | 781.40 | 9,486 |
| 08 Feb 2024 | 827.95 | 827.95 | 790.50 | 798.45 | 798.45 | 2,235 |
| 07 Feb 2024 | 824.40 | 835.75 | 810.00 | 813.35 | 813.35 | 2,775 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.