Price Data Selection & Download
Websol Energy System Share Price All Time Records & Statistics (Jan 2015 - Sep 2026)
2887 daily OHLCV records on NSE from Jan. 2015 to Sept. 2026. Analyse Websol Energy System ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹1865.00
December 26, 2024
NSE Exchange
Share Price All Time Low
₹11.50
April 03, 2020
NSE Exchange
Highest Volume Trading Day
70,126,900
December 02, 2025 • ₹107.88
NSE Exchange
Share Price History Data (Jan 2015 - Sep 2026)
WEBELSOLAR daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹72.99 | ₹74.49 | ₹71.65 | ₹72.94 | 1,657,255 |
| 2026-09-17 | ₹72.12 | ₹72.91 | ₹71.02 | ₹71.74 | 1,568,698 |
| 2026-09-16 | ₹73.00 | ₹74.14 | ₹71.10 | ₹72.11 | 1,827,286 |
| 2026-09-15 | ₹75.33 | ₹75.80 | ₹72.10 | ₹72.75 | 1,752,314 |
| 2026-09-11 | ₹75.37 | ₹76.95 | ₹74.05 | ₹75.84 | 1,825,883 |
| 2026-09-10 | ₹78.99 | ₹79.35 | ₹75.10 | ₹75.39 | 1,982,685 |
| 2026-09-09 | ₹75.40 | ₹78.76 | ₹75.01 | ₹78.36 | 3,125,206 |
| 2026-09-08 | ₹75.00 | ₹76.12 | ₹74.30 | ₹75.01 | 1,637,073 |
| 2026-09-07 | ₹74.00 | ₹75.81 | ₹73.90 | ₹75.21 | 1,728,404 |
| 2026-09-04 | ₹77.60 | ₹79.80 | ₹73.55 | ₹74.53 | 2,610,445 |
| 2026-09-03 | ₹74.06 | ₹77.55 | ₹74.05 | ₹77.33 | 4,052,225 |
| 2026-09-02 | ₹73.70 | ₹75.90 | ₹73.08 | ₹73.86 | 3,031,926 |
| 2026-09-01 | ₹76.08 | ₹77.50 | ₹73.12 | ₹74.50 | 1,910,222 |
| 2026-08-31 | ₹78.00 | ₹78.99 | ₹75.75 | ₹76.47 | 1,874,235 |
| 2026-08-28 | ₹77.30 | ₹78.49 | ₹76.95 | ₹77.84 | 1,471,654 |
| 2026-08-27 | ₹78.55 | ₹80.70 | ₹76.80 | ₹77.29 | 2,179,657 |
| 2026-08-26 | ₹80.01 | ₹81.40 | ₹77.67 | ₹78.27 | 2,772,669 |
| 2026-08-25 | ₹81.75 | ₹82.00 | ₹79.32 | ₹79.69 | 1,799,940 |
| 2026-08-24 | ₹82.99 | ₹83.99 | ₹80.50 | ₹80.87 | 1,846,037 |
| 2026-08-21 | ₹82.20 | ₹84.29 | ₹82.20 | ₹82.80 | 1,384,020 |
| 2026-08-20 | ₹82.72 | ₹84.50 | ₹82.01 | ₹82.85 | 1,581,836 |
| 2026-08-19 | ₹86.93 | ₹87.12 | ₹82.59 | ₹82.72 | 2,436,130 |
| 2026-08-18 | ₹81.14 | ₹86.94 | ₹81.14 | ₹86.93 | 4,243,102 |
| 2026-08-17 | ₹83.96 | ₹84.94 | ₹80.85 | ₹82.80 | 4,771,303 |
| 2026-08-14 | ₹86.81 | ₹86.81 | ₹84.32 | ₹85.10 | 1,628,457 |
| 2026-08-13 | ₹85.29 | ₹87.75 | ₹83.26 | ₹87.10 | 3,828,651 |
| 2026-08-12 | ₹85.29 | ₹87.80 | ₹85.29 | ₹85.29 | 4,071,727 |
| 2026-08-11 | ₹93.03 | ₹93.75 | ₹89.77 | ₹89.77 | 2,868,326 |
| 2026-08-10 | ₹96.38 | ₹97.30 | ₹93.20 | ₹94.49 | 2,167,244 |
| 2026-08-07 | ₹92.25 | ₹97.70 | ₹92.25 | ₹96.38 | 1,779,441 |
| 2026-08-06 | ₹95.72 | ₹95.99 | ₹92.69 | ₹93.61 | 2,297,748 |
| 2026-08-05 | ₹96.80 | ₹97.09 | ₹95.20 | ₹95.44 | 842,621 |
| 2026-08-04 | ₹98.00 | ₹98.49 | ₹95.70 | ₹96.32 | 1,313,772 |
| 2026-08-03 | ₹98.07 | ₹98.70 | ₹97.36 | ₹97.58 | 1,309,761 |
| 2026-07-31 | ₹96.00 | ₹97.06 | ₹94.31 | ₹96.69 | 1,469,541 |
| 2026-07-30 | ₹98.65 | ₹99.00 | ₹94.20 | ₹94.97 | 1,378,991 |
| 2026-07-29 | ₹100.00 | ₹100.35 | ₹97.98 | ₹98.65 | 1,199,682 |
| 2026-07-28 | ₹99.49 | ₹100.49 | ₹98.07 | ₹99.46 | 1,040,029 |
| 2026-07-27 | ₹101.88 | ₹102.53 | ₹98.12 | ₹99.01 | 1,999,850 |
| 2026-07-24 | ₹99.12 | ₹100.56 | ₹97.86 | ₹99.77 | 1,370,328 |
| 2026-07-23 | ₹100.65 | ₹101.92 | ₹99.51 | ₹100.16 | 969,371 |
| 2026-07-22 | ₹101.80 | ₹102.75 | ₹99.65 | ₹100.83 | 1,157,378 |
| 2026-07-21 | ₹100.04 | ₹101.80 | ₹99.61 | ₹100.79 | 1,121,545 |
| 2026-07-20 | ₹106.00 | ₹106.40 | ₹101.02 | ₹102.35 | 3,042,874 |
| 2026-07-17 | ₹101.90 | ₹104.29 | ₹99.70 | ₹104.29 | 3,527,345 |
| 2026-07-16 | ₹98.74 | ₹102.40 | ₹98.74 | ₹99.33 | 2,249,090 |
| 2026-07-15 | ₹98.80 | ₹100.48 | ₹98.00 | ₹98.22 | 1,109,669 |
| 2026-07-14 | ₹99.38 | ₹99.53 | ₹97.75 | ₹98.32 | 1,077,217 |
| 2026-07-13 | ₹99.53 | ₹101.34 | ₹98.50 | ₹99.67 | 1,153,924 |
| 2026-07-10 | ₹101.00 | ₹101.84 | ₹98.07 | ₹99.85 | 1,576,787 |
| 2026-07-09 | ₹98.07 | ₹101.95 | ₹97.66 | ₹100.44 | 2,212,740 |
| 2026-07-08 | ₹101.61 | ₹101.61 | ₹96.59 | ₹97.21 | 2,087,307 |
| 2026-07-07 | ₹103.38 | ₹103.94 | ₹101.00 | ₹101.67 | 877,301 |
| 2026-07-06 | ₹106.29 | ₹106.29 | ₹102.51 | ₹103.09 | 1,640,252 |
| 2026-07-03 | ₹109.00 | ₹110.40 | ₹106.00 | ₹106.81 | 4,227,340 |
| 2026-07-02 | ₹101.89 | ₹105.92 | ₹101.40 | ₹105.92 | 2,504,973 |
| 2026-07-01 | ₹101.11 | ₹102.49 | ₹100.50 | ₹100.88 | 987,412 |
| 2026-06-30 | ₹99.50 | ₹103.00 | ₹99.50 | ₹101.29 | 1,211,447 |
| 2026-06-29 | ₹101.08 | ₹101.40 | ₹98.51 | ₹99.50 | 1,955,568 |
| 2026-06-25 | ₹102.26 | ₹103.29 | ₹100.50 | ₹101.48 | 1,435,092 |
| 2026-06-24 | ₹102.97 | ₹103.70 | ₹100.41 | ₹101.99 | 1,503,542 |
| 2026-06-23 | ₹106.01 | ₹106.60 | ₹102.20 | ₹102.68 | 1,942,771 |
| 2026-06-22 | ₹104.31 | ₹106.60 | ₹103.69 | ₹106.02 | 1,636,201 |
| 2026-06-19 | ₹103.00 | ₹107.40 | ₹103.00 | ₹104.71 | 2,085,136 |
| 2026-06-18 | ₹106.00 | ₹106.55 | ₹103.68 | ₹104.10 | 1,144,107 |
| 2026-06-17 | ₹105.00 | ₹107.00 | ₹104.52 | ₹106.32 | 2,011,061 |
| 2026-06-16 | ₹105.50 | ₹107.00 | ₹104.72 | ₹106.13 | 1,309,675 |
| 2026-06-15 | ₹107.90 | ₹108.00 | ₹104.49 | ₹105.15 | 2,428,955 |
| 2026-06-12 | ₹102.30 | ₹104.80 | ₹101.65 | ₹103.63 | 2,071,596 |
| 2026-06-11 | ₹102.50 | ₹102.93 | ₹99.42 | ₹99.97 | 2,366,382 |
| 2026-06-10 | ₹104.00 | ₹107.00 | ₹103.30 | ₹103.57 | 1,607,408 |
| 2026-06-09 | ₹106.40 | ₹108.00 | ₹103.05 | ₹106.12 | 3,119,782 |
| 2026-06-08 | ₹108.61 | ₹109.55 | ₹105.23 | ₹105.30 | 3,916,456 |
| 2026-06-05 | ₹113.40 | ₹115.43 | ₹109.66 | ₹110.76 | 3,953,793 |
| 2026-06-04 | ₹105.45 | ₹112.68 | ₹105.45 | ₹112.64 | 8,791,264 |
| 2026-06-03 | ₹107.98 | ₹108.50 | ₹104.82 | ₹107.32 | 2,304,909 |
| 2026-06-02 | ₹106.20 | ₹106.97 | ₹102.65 | ₹106.47 | 2,409,007 |
| 2026-06-01 | ₹110.00 | ₹111.06 | ₹106.44 | ₹107.10 | 2,040,179 |
| 2026-05-29 | ₹114.00 | ₹114.89 | ₹107.80 | ₹109.26 | 3,139,720 |
| 2026-05-27 | ₹114.00 | ₹116.48 | ₹111.66 | ₹112.47 | 3,271,386 |
| 2026-05-26 | ₹112.00 | ₹115.90 | ₹111.05 | ₹112.93 | 4,387,874 |
| 2026-05-25 | ₹109.40 | ₹113.00 | ₹109.00 | ₹111.11 | 3,072,565 |
| 2026-05-22 | ₹106.50 | ₹110.53 | ₹105.00 | ₹107.89 | 4,288,135 |
| 2026-05-21 | ₹105.51 | ₹109.00 | ₹104.50 | ₹105.27 | 2,756,260 |
| 2026-05-20 | ₹107.40 | ₹108.45 | ₹103.57 | ₹104.46 | 5,125,504 |
| 2026-05-19 | ₹101.80 | ₹105.57 | ₹99.59 | ₹105.57 | 1,999,325 |
| 2026-05-18 | ₹100.65 | ₹102.45 | ₹98.70 | ₹100.55 | 3,403,367 |
| 2026-05-15 | ₹106.95 | ₹106.95 | ₹100.75 | ₹103.44 | 3,296,243 |
| 2026-05-14 | ₹109.00 | ₹109.80 | ₹104.20 | ₹105.38 | 3,075,369 |
| 2026-05-13 | ₹105.23 | ₹110.45 | ₹104.15 | ₹108.27 | 4,306,095 |
| 2026-05-12 | ₹110.69 | ₹113.70 | ₹105.17 | ₹105.23 | 4,599,561 |
| 2026-05-11 | ₹113.60 | ₹114.35 | ₹110.16 | ₹110.70 | 3,514,315 |
| 2026-05-08 | ₹114.83 | ₹118.00 | ₹112.00 | ₹114.94 | 3,671,633 |
| 2026-05-07 | ₹120.70 | ₹121.49 | ₹114.00 | ₹114.83 | 4,755,702 |
| 2026-05-06 | ₹125.00 | ₹125.00 | ₹117.10 | ₹119.86 | 7,123,477 |
| 2026-05-05 | ₹120.70 | ₹121.99 | ₹118.10 | ₹121.85 | 17,141,641 |
| 2026-05-04 | ₹114.50 | ₹116.19 | ₹111.10 | ₹116.19 | 3,848,969 |
| 2026-04-30 | ₹112.01 | ₹116.00 | ₹110.29 | ₹110.66 | 14,910,671 |
| 2026-04-29 | ₹128.31 | ₹128.31 | ₹116.09 | ₹116.09 | 16,498,406 |
| 2026-04-28 | ₹119.00 | ₹122.20 | ₹118.39 | ₹122.20 | 6,025,217 |
| 2026-04-27 | ₹113.80 | ₹116.39 | ₹110.96 | ₹116.39 | 12,432,215 |
| 2026-04-24 | ₹106.75 | ₹112.12 | ₹104.37 | ₹110.85 | 25,920,322 |
| 2026-04-23 | ₹100.80 | ₹106.79 | ₹100.00 | ₹106.79 | 16,669,460 |
| 2026-04-22 | ₹93.00 | ₹97.09 | ₹92.15 | ₹97.09 | 10,475,049 |
| 2026-04-21 | ₹89.26 | ₹91.99 | ₹86.61 | ₹88.27 | 4,543,300 |
| 2026-04-20 | ₹93.30 | ₹93.34 | ₹88.00 | ₹88.56 | 4,103,646 |
| 2026-04-17 | ₹88.42 | ₹93.19 | ₹88.42 | ₹91.37 | 5,500,851 |
| 2026-04-16 | ₹89.97 | ₹91.90 | ₹87.00 | ₹87.82 | 9,415,261 |
| 2026-04-15 | ₹81.00 | ₹87.58 | ₹81.00 | ₹87.58 | 7,582,989 |
| 2026-04-13 | ₹76.81 | ₹81.58 | ₹75.01 | ₹79.62 | 5,972,056 |
| 2026-04-10 | ₹79.80 | ₹80.85 | ₹77.00 | ₹78.89 | 4,068,910 |
| 2026-04-09 | ₹79.25 | ₹81.60 | ₹77.45 | ₹78.21 | 4,473,631 |
| 2026-04-08 | ₹80.00 | ₹80.60 | ₹77.00 | ₹79.30 | 6,721,207 |
| 2026-04-07 | ₹76.10 | ₹79.24 | ₹74.86 | ₹75.80 | 5,813,477 |
| 2026-04-06 | ₹76.00 | ₹77.64 | ₹74.65 | ₹76.19 | 6,654,551 |
| 2026-04-02 | ₹70.40 | ₹77.50 | ₹69.68 | ₹76.36 | 18,418,708 |
| 2026-04-01 | ₹68.80 | ₹71.34 | ₹67.26 | ₹71.34 | 3,352,485 |
| 2026-03-30 | ₹68.80 | ₹71.25 | ₹63.70 | ₹64.86 | 7,697,263 |
| 2026-03-27 | ₹73.00 | ₹75.49 | ₹69.75 | ₹70.77 | 6,035,263 |
| 2026-03-25 | ₹77.00 | ₹77.44 | ₹73.30 | ₹74.58 | 7,654,225 |
| 2026-03-24 | ₹77.00 | ₹79.48 | ₹73.35 | ₹75.99 | 17,832,871 |
| 2026-03-23 | ₹76.22 | ₹78.76 | ₹71.67 | ₹76.56 | 36,483,038 |
| 2026-03-20 | ₹64.01 | ₹74.85 | ₹63.10 | ₹74.85 | 59,798,203 |
| 2026-03-19 | ₹60.40 | ₹64.80 | ₹59.71 | ₹62.38 | 12,843,567 |
| 2026-03-18 | ₹60.65 | ₹64.24 | ₹59.51 | ₹62.21 | 18,071,374 |
| 2026-03-17 | ₹54.00 | ₹63.50 | ₹53.10 | ₹61.57 | 28,286,260 |
| 2026-03-16 | ₹52.51 | ₹54.15 | ₹51.23 | ₹53.29 | 3,917,013 |
| 2026-03-13 | ₹56.00 | ₹56.00 | ₹52.50 | ₹52.75 | 4,291,593 |
| 2026-03-12 | ₹56.50 | ₹57.30 | ₹54.05 | ₹55.96 | 4,617,332 |
| 2026-03-11 | ₹55.33 | ₹58.44 | ₹55.07 | ₹56.36 | 6,238,632 |
| 2026-03-10 | ₹52.78 | ₹55.80 | ₹51.55 | ₹54.71 | 7,151,727 |
| 2026-03-09 | ₹51.00 | ₹52.65 | ₹50.40 | ₹51.89 | 6,442,227 |
| 2026-03-06 | ₹53.56 | ₹54.60 | ₹52.50 | ₹52.71 | 3,132,905 |
| 2026-03-05 | ₹53.98 | ₹54.44 | ₹52.12 | ₹53.95 | 4,907,676 |
| 2026-03-04 | ₹53.01 | ₹53.99 | ₹52.21 | ₹53.17 | 4,732,307 |
| 2026-03-02 | ₹52.82 | ₹56.20 | ₹52.45 | ₹54.45 | 5,451,790 |
| 2026-02-27 | ₹56.19 | ₹56.70 | ₹54.80 | ₹55.32 | 10,372,448 |
| 2026-02-26 | ₹57.00 | ₹59.50 | ₹56.10 | ₹56.79 | 7,604,739 |
| 2026-02-25 | ₹60.00 | ₹61.45 | ₹56.08 | ₹56.91 | 11,567,383 |
| 2026-02-24 | ₹63.80 | ₹63.81 | ₹60.90 | ₹61.10 | 3,952,337 |
| 2026-02-23 | ₹64.09 | ₹65.98 | ₹63.06 | ₹63.95 | 3,144,073 |
| 2026-02-20 | ₹64.82 | ₹65.33 | ₹62.82 | ₹64.09 | 3,037,487 |
| 2026-02-19 | ₹66.33 | ₹67.59 | ₹64.50 | ₹64.82 | 2,053,872 |
| 2026-02-18 | ₹66.18 | ₹67.22 | ₹65.77 | ₹66.46 | 2,046,649 |
| 2026-02-17 | ₹66.12 | ₹66.81 | ₹63.60 | ₹66.16 | 4,115,927 |
| 2026-02-16 | ₹65.64 | ₹66.79 | ₹63.57 | ₹66.16 | 3,103,330 |
| 2026-02-13 | ₹69.50 | ₹69.50 | ₹65.25 | ₹65.64 | 5,489,798 |
| 2026-02-12 | ₹71.87 | ₹72.04 | ₹68.62 | ₹70.27 | 2,556,328 |
| 2026-02-11 | ₹72.00 | ₹72.44 | ₹69.61 | ₹71.87 | 2,690,765 |
| 2026-02-10 | ₹72.29 | ₹74.17 | ₹71.07 | ₹71.77 | 3,592,815 |
| 2026-02-09 | ₹67.84 | ₹72.00 | ₹67.23 | ₹71.54 | 5,782,058 |
| 2026-02-06 | ₹67.90 | ₹68.05 | ₹64.41 | ₹66.63 | 7,779,765 |
| 2026-02-05 | ₹73.73 | ₹73.73 | ₹67.01 | ₹67.65 | 7,247,985 |
| 2026-02-04 | ₹77.00 | ₹77.00 | ₹71.07 | ₹73.22 | 7,123,455 |
| 2026-02-03 | ₹79.12 | ₹84.30 | ₹75.50 | ₹76.50 | 8,448,730 |
| 2026-02-02 | ₹74.54 | ₹76.60 | ₹73.01 | ₹74.89 | 5,143,589 |
| 2026-02-01 | ₹81.40 | ₹82.59 | ₹73.00 | ₹74.51 | 4,556,033 |
| 2026-01-30 | ₹83.90 | ₹83.90 | ₹78.76 | ₹81.40 | 5,257,109 |
| 2026-01-29 | ₹82.36 | ₹87.50 | ₹81.60 | ₹86.63 | 4,214,561 |
| 2026-01-28 | ₹78.00 | ₹82.50 | ₹77.46 | ₹81.94 | 2,999,637 |
| 2026-01-27 | ₹74.79 | ₹78.40 | ₹72.91 | ₹77.84 | 3,396,793 |
| 2026-01-23 | ₹78.30 | ₹79.49 | ₹74.41 | ₹74.78 | 2,441,148 |
| 2026-01-22 | ₹77.99 | ₹79.80 | ₹76.74 | ₹77.81 | 2,712,524 |
| 2026-01-21 | ₹78.10 | ₹78.86 | ₹75.00 | ₹75.64 | 4,058,740 |
| 2026-01-20 | ₹81.55 | ₹82.24 | ₹77.00 | ₹78.09 | 4,287,813 |
| 2026-01-19 | ₹83.00 | ₹83.00 | ₹80.69 | ₹81.55 | 2,640,000 |
| 2026-01-16 | ₹83.31 | ₹85.50 | ₹82.42 | ₹83.32 | 2,212,358 |
| 2026-01-14 | ₹84.81 | ₹85.80 | ₹83.00 | ₹83.09 | 1,952,162 |
| 2026-01-13 | ₹85.00 | ₹86.59 | ₹84.22 | ₹85.47 | 2,219,319 |
| 2026-01-12 | ₹84.67 | ₹85.98 | ₹82.40 | ₹83.98 | 4,554,990 |
| 2026-01-09 | ₹86.00 | ₹86.25 | ₹82.59 | ₹83.43 | 2,435,373 |
| 2026-01-08 | ₹87.69 | ₹88.49 | ₹86.00 | ₹87.07 | 2,291,306 |
| 2026-01-07 | ₹84.00 | ₹91.02 | ₹83.47 | ₹88.41 | 7,131,194 |
| 2026-01-06 | ₹87.88 | ₹87.98 | ₹83.51 | ₹84.29 | 2,961,648 |
| 2026-01-05 | ₹88.48 | ₹90.67 | ₹86.50 | ₹87.04 | 2,336,919 |
| 2026-01-02 | ₹88.49 | ₹89.90 | ₹86.84 | ₹88.48 | 3,377,448 |
| 2026-01-01 | ₹89.77 | ₹90.44 | ₹88.00 | ₹88.35 | 1,927,511 |
Websol Energy System Share Price Performance Analysis (Jan 2015 - Sep 2026)
WEBELSOLAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.44%
₹88.35 → ₹72.94
Year to Date
Price Volatility
20.07%
Medium Volatility
Year to Date
Average Daily Volume
4,899,074
Year to Date Average
NSE Exchange
Websol Energy System Share Price History – Frequently Asked Questions
Common questions about WEBELSOLAR historical data and records. Review WEBELSOLAR PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Websol Energy System (WEBELSOLAR)?
The all-time high share price of Websol Energy System was ₹1865.0 recorded on December 26, 2024 on the NSE exchange.
What is the all-time low share price of Websol Energy System (WEBELSOLAR)?
The all-time low share price of Websol Energy System was ₹11.5 recorded on April 03, 2020 on the NSE exchange.
How can I download WEBELSOLAR historical share price data?
You can download Websol Energy System historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for WEBELSOLAR shares?
The highest trading volume day for Websol Energy System was 70,126,900 shares traded on December 02, 2025 on the NSE exchange, with share price at ₹107.88.