UK markets close in 4 hours 21 minutes

Wendt (India) Limited (WENDT.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
13,900.00+124.20 (+0.90%)
At close: 12:25PM IST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
18 May 202414,100.0014,100.0013,900.0013,900.0013,900.006
17 May 202414,076.1514,263.1013,900.0013,935.6013,935.6075
16 May 202414,269.7514,352.3013,750.1013,775.8013,775.8031
15 May 202413,590.2514,264.0513,590.2513,946.1013,946.10110
14 May 202414,051.9514,107.0513,748.5513,770.8513,770.8540
13 May 202414,001.6014,327.7513,800.2013,826.0013,826.00120
10 May 202413,053.8514,143.0012,949.1014,001.6014,001.60186
09 May 202413,853.1513,853.1512,995.0013,034.5513,034.55307
08 May 202414,205.0014,205.0013,408.3013,653.3513,653.35191
07 May 202413,830.0013,975.0013,649.0513,803.6013,803.6071
06 May 202413,865.0013,865.9013,760.2013,857.4513,857.4516
03 May 202414,500.0014,563.7513,812.0013,936.3013,936.30145
02 May 202414,251.0014,624.9514,251.0014,488.8014,488.80109
30 Apr 202412,700.0014,343.2012,700.0014,083.6514,083.651,053
29 Apr 202413,489.9513,500.0012,709.0513,074.2013,074.2095
26 Apr 202413,443.6513,443.6513,134.0013,176.0013,176.0082
25 Apr 202412,969.9013,071.9512,874.4012,928.1512,928.1536
24 Apr 202412,548.8012,800.0012,548.8012,651.0512,651.05102
23 Apr 202412,260.8012,721.0012,260.8012,641.3512,641.3549
22 Apr 202411,860.0012,100.0011,783.1512,014.1512,014.1546
19 Apr 202411,531.1511,604.5511,474.2511,596.3011,596.3033
18 Apr 202411,447.0011,650.0011,400.0011,623.0511,623.0578
16 Apr 202411,650.0011,672.0011,400.2511,488.9511,488.9540
15 Apr 202412,200.0012,200.0011,473.0011,624.1511,624.15234
12 Apr 202412,470.0012,478.1012,167.0012,193.0512,193.0592
10 Apr 202412,489.7012,570.0012,416.0512,567.0012,567.0058
09 Apr 202412,406.0012,505.3512,157.0512,497.5512,497.5523
08 Apr 202412,070.0512,427.3512,000.0012,416.9512,416.9548
05 Apr 202411,716.4011,901.0011,716.1511,895.2511,895.2546
04 Apr 202411,649.7011,666.0011,615.2511,665.5011,665.5018
03 Apr 202411,549.4511,599.0011,549.4511,584.0011,584.0026
02 Apr 202411,516.0011,600.0011,516.0011,561.8511,561.8544
01 Apr 202411,202.7511,542.0011,202.7511,500.3511,500.3521
28 Mar 202410,821.0011,350.9510,821.0011,350.9011,350.9017
27 Mar 202410,726.1511,000.0510,673.1010,987.7010,987.7049
26 Mar 202411,000.0011,304.6010,687.0010,725.9010,725.9070
22 Mar 202410,845.0011,116.0010,845.0011,066.6511,066.6595
21 Mar 202410,700.0010,998.9510,700.0010,917.3510,917.3565
20 Mar 202410,581.4010,635.5510,581.4010,612.6510,612.6522
19 Mar 202410,774.4010,774.4010,520.0510,598.0010,598.0066
18 Mar 202410,900.0010,900.0010,589.0010,774.4010,774.4053
15 Mar 202410,651.3510,998.0010,541.1510,586.5510,586.5567
14 Mar 202411,045.3511,118.0010,500.0010,590.7510,590.75210
13 Mar 202411,710.7011,710.7011,155.0011,200.0011,200.0018
12 Mar 202412,130.0512,130.0511,926.0011,950.0011,950.0013
11 Mar 202412,234.0512,234.0512,131.0012,131.0012,131.0016
07 Mar 202412,320.2012,364.0012,233.1512,263.7012,263.7021
06 Mar 202412,519.1512,663.0512,171.1012,360.5012,360.5049
05 Mar 202412,767.6512,800.0012,629.9012,740.0012,740.0013
04 Mar 202412,578.0012,949.9512,578.0012,851.0012,851.005
01 Mar 202412,636.0012,650.3012,531.6512,531.6512,531.657
29 Feb 202412,644.9512,677.0512,465.6512,517.0512,517.0511
28 Feb 202412,687.0512,836.9012,568.4512,568.4512,568.4520
27 Feb 202413,090.0013,090.0012,700.0012,700.0512,700.0515
26 Feb 202412,801.0012,890.1512,730.0012,804.0012,804.00112
23 Feb 2024------
22 Feb 202412,811.0012,870.0512,685.6012,707.8012,707.8043
21 Feb 202412,758.3012,849.9512,738.0512,778.5512,778.5549
20 Feb 202412,808.0512,808.0512,739.1012,739.1012,739.104
19 Feb 2024------
16 Feb 202412,935.1012,999.0512,710.0012,765.6512,765.6572
15 Feb 202412,840.9512,900.0012,811.1012,838.0512,838.0565
14 Feb 202412,806.0012,872.2012,806.0012,811.1012,811.1050
13 Feb 202412,803.5512,980.0012,412.0012,621.1012,621.1096
12 Feb 202413,041.5013,041.5012,775.1512,812.8012,812.8066
09 Feb 202412,997.3013,111.9012,977.3513,111.9013,111.906
08 Feb 202413,026.2013,128.5513,007.2013,021.4513,021.4518
07 Feb 202412,826.2013,179.8012,790.9013,135.5013,135.5048
06 Feb 202412,700.0012,858.7012,700.0012,842.1012,842.108
05 Feb 202412,900.0512,989.0012,755.9512,761.0512,761.0533
02 Feb 202413,100.0013,100.0012,815.0512,870.9012,870.9019
01 Feb 202413,160.5513,170.0012,900.0012,918.6012,918.6067
01 Feb 202430 Dividend
31 Jan 202412,982.5513,168.3012,963.3013,134.0513,104.05149
30 Jan 202413,548.0013,548.0012,793.0013,025.9512,996.2081
29 Jan 202411,200.1513,169.3011,200.1513,028.1512,998.39126
25 Jan 202414,199.0014,199.0012,631.0012,728.4512,699.3895
24 Jan 202413,006.4513,105.6012,913.0513,008.9012,979.1936
23 Jan 202413,720.9013,720.9512,850.0012,897.7512,868.29141
19 Jan 202414,850.0014,850.0013,694.4514,251.9514,219.40121
18 Jan 2024------
17 Jan 202414,035.0014,200.0014,035.0014,200.0014,167.5641
16 Jan 202414,200.0014,210.0014,043.5014,047.1514,015.0613
15 Jan 202414,060.0014,299.5514,060.0014,160.0014,127.6621
12 Jan 202414,061.7014,318.0514,061.7014,242.6514,210.1238
11 Jan 202414,427.1514,427.1514,175.0014,251.2014,218.6555
10 Jan 202414,400.0014,451.5014,299.1014,362.4514,329.6425
09 Jan 202414,583.8514,583.9014,189.0014,311.0014,278.3113
08 Jan 202414,091.6514,384.4014,091.6514,355.0014,322.218
05 Jan 202414,314.3514,345.9514,197.4014,270.5514,237.9523
04 Jan 202414,327.1514,376.2014,109.7014,168.7514,136.3914
03 Jan 202414,101.0014,536.8514,054.2514,144.5514,112.24148
02 Jan 202414,332.1514,401.5014,300.0014,400.2514,367.3610
01 Jan 202414,738.0514,989.3514,223.1514,315.0514,282.35231
29 Dec 202313,944.5015,900.0013,944.5014,738.0514,704.39905
28 Dec 202314,042.2514,174.8513,916.6513,980.5513,948.6264
27 Dec 202314,100.0014,403.9014,100.0014,100.0014,067.7935
26 Dec 202313,771.3514,552.6513,771.3014,330.8514,298.12160
22 Dec 202313,876.1013,948.0013,876.1013,942.7513,910.9019
21 Dec 202313,651.7013,927.7513,651.7013,873.0513,841.3618
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...