WENDT.NS - Wendt (India) Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20172,333.502,334.002,311.002,311.002,311.00172
Nov 20, 20172,350.002,350.002,325.052,330.802,330.80152
Nov 17, 20172,362.002,370.002,330.002,354.152,354.1588
Nov 16, 20172,313.102,340.002,301.002,311.852,311.85639
Nov 15, 20172,322.702,340.002,322.702,332.102,332.1079
Nov 14, 20172,390.002,390.002,336.052,346.702,346.70108
Nov 13, 20172,446.002,446.002,312.002,365.002,365.00448
Nov 10, 20172,302.002,380.002,302.002,375.002,375.00130
Nov 09, 20172,417.002,420.002,350.002,370.002,370.00119
Nov 08, 20172,320.052,495.002,320.052,354.952,354.95761
Nov 07, 20172,322.052,384.952,320.002,337.602,337.60240
Nov 06, 20172,385.002,385.002,350.002,352.902,352.90333
Nov 03, 20172,365.002,407.002,340.052,357.352,357.35403
Nov 02, 20172,438.002,438.002,302.002,367.452,367.45352
Nov 01, 20172,447.002,447.002,352.002,367.052,367.05261
Oct 31, 20172,365.052,380.002,365.002,376.502,376.50139
Oct 30, 20172,398.952,399.002,362.202,380.002,380.0028
Oct 27, 20172,447.002,447.002,357.752,374.002,374.00319
Oct 26, 20172,380.002,396.852,366.002,390.102,390.1089
Oct 25, 20172,351.052,395.002,351.002,368.302,368.30175
Oct 24, 20172,440.002,469.302,367.002,373.752,373.75439
Oct 23, 20172,477.002,505.702,415.002,430.002,430.00733
Oct 18, 20172,302.002,425.002,302.002,409.302,409.30116
Oct 17, 20172,410.002,410.002,384.002,410.002,410.00145
Oct 16, 20172,350.052,439.502,350.002,379.502,379.50106
Oct 13, 20172,459.952,459.952,369.902,378.002,378.00111
Oct 12, 20172,358.002,420.002,355.002,392.902,392.90248
Oct 11, 20172,417.502,429.952,367.002,369.502,369.50250
Oct 10, 20172,475.002,475.002,395.002,405.552,405.55320
Oct 09, 20172,423.802,449.002,400.002,420.002,420.00272
Oct 06, 20172,375.002,415.002,371.002,387.952,387.95357
Oct 05, 20172,400.052,429.002,372.002,400.002,400.00163
Oct 04, 20172,438.102,438.152,371.052,400.352,400.35612
Oct 03, 20172,379.952,439.952,361.152,384.002,384.00211
Sep 29, 20172,379.952,380.002,352.002,379.952,379.9597
Sep 28, 20172,370.052,424.002,329.952,332.052,332.05587
Sep 27, 20172,424.152,424.152,350.002,366.202,366.20517
Sep 26, 20172,450.002,499.002,450.002,477.402,477.4087
Sep 25, 20172,424.002,481.002,424.002,432.002,432.0073
Sep 22, 20172,480.002,520.002,450.002,479.302,479.30162
Sep 21, 20172,446.052,558.002,446.052,483.602,483.60218
Sep 20, 20172,470.002,530.002,459.952,483.852,483.85421
Sep 19, 20172,524.002,543.002,475.002,493.402,493.40243
Sep 18, 20172,448.002,470.002,448.002,470.002,470.00100
Sep 15, 20172,486.952,486.952,440.002,446.102,446.10272
Sep 14, 20172,529.252,529.252,425.102,450.902,450.90323
Sep 13, 20172,458.002,498.752,443.102,457.002,457.00327
Sep 12, 20172,498.952,498.952,450.102,466.852,466.8565
Sep 11, 20172,499.102,499.902,470.002,470.002,470.00154
Sep 08, 20172,491.052,499.902,450.152,484.302,484.30289
Sep 07, 20172,485.002,524.952,463.002,480.852,480.85322
Sep 06, 20172,456.202,483.902,445.152,463.602,463.60176
Sep 05, 20172,435.002,519.002,435.002,497.902,497.90304
Sep 04, 20172,451.052,482.002,435.002,436.952,436.95163
Sep 01, 20172,459.902,479.902,445.002,466.752,466.75230
Aug 31, 20172,449.952,449.952,405.002,416.902,416.90164
Aug 30, 20172,440.002,440.002,375.702,405.602,405.60201
Aug 29, 20172,400.052,425.002,322.002,355.402,355.40320
Aug 28, 20172,401.802,485.002,386.552,450.552,450.55224
Aug 24, 20172,439.502,439.502,399.952,401.802,401.80159
Aug 23, 20172,448.902,448.902,366.002,371.702,371.70179
Aug 22, 20172,411.052,411.052,375.002,385.452,385.451,031
Aug 21, 20172,484.802,484.802,377.002,413.352,413.35933
Aug 18, 20172,487.952,487.952,383.102,421.002,421.00268
Aug 17, 20172,488.002,593.952,406.002,432.702,432.70844
Aug 16, 20172,380.702,579.902,355.002,523.102,523.10420
Aug 14, 20172,300.002,407.002,300.002,380.702,380.70276
Aug 11, 20172,375.002,375.002,325.002,337.102,337.10218
Aug 10, 20172,400.052,438.002,342.002,349.152,349.15410
Aug 09, 20172,488.452,488.452,400.002,415.502,415.50661
Aug 08, 20172,476.802,504.952,476.752,482.002,482.00200
Aug 07, 20172,553.952,553.952,414.052,515.102,515.10223
Aug 04, 20172,518.002,518.002,482.002,488.252,488.25109
Aug 03, 20172,485.002,549.952,472.002,482.202,482.20139
Aug 02, 20172,512.152,544.502,500.002,523.152,523.15306
Aug 01, 20172,530.002,550.002,483.102,546.002,546.00110
Jul 31, 20172,490.002,530.002,482.102,493.402,493.40409
Jul 28, 20172,557.702,588.002,462.152,533.302,533.30701
Jul 27, 20172,501.002,525.002,475.002,483.202,483.20839
Jul 26, 20172,524.952,544.952,505.002,522.952,522.951,129
Jul 25, 20172,602.002,609.102,486.152,514.202,514.205,776
Jul 24, 20172,770.652,789.752,626.702,686.802,686.801,045
Jul 21, 20172,780.002,817.852,660.002,690.052,690.052,152
Jul 20, 20172,745.002,799.002,660.002,773.302,773.303,414
Jul 19, 20172,616.002,672.902,599.002,632.002,632.00167
Jul 18, 20172,640.002,640.002,562.002,597.402,597.40231
Jul 17, 20172,649.952,689.602,615.002,635.202,635.20652
Jul 14, 20172,658.002,679.302,625.002,635.402,635.40662
Jul 13, 20172,607.352,695.002,580.052,634.902,634.904,910
Jul 13, 201715 Dividend
Jul 12, 20172,547.002,597.952,501.202,581.952,566.951,736
Jul 12, 201715 Dividend
Jul 11, 20172,530.002,585.002,500.052,546.052,516.352,167
Jul 10, 20172,488.002,597.952,425.002,480.002,451.071,019
Jul 07, 20172,270.002,315.002,270.002,311.002,284.04516
Jul 06, 20172,213.152,295.052,213.102,274.402,247.86670
Jul 05, 20172,240.002,260.052,237.952,250.702,224.441,146
Jul 04, 20172,202.052,239.002,200.052,229.002,202.99137
Jul 03, 20172,199.002,245.002,160.252,216.102,190.25165
Jun 30, 20172,204.952,204.952,135.052,199.352,173.6990
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...