Price Data Selection & Download
Weizmann Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5780 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see Weizmann share price screener.
Share Price All Time High
₹161.99
June 27, 2024
NSE Exchange
Share Price All Time Low
₹1.41
March 17, 2003
NSE Exchange
Highest Volume Trading Day
1,335,372
November 01, 2022 • ₹122.80
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
WEIZMANIND daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹76.80 | ₹79.36 | ₹76.80 | ₹77.19 | 881 |
| 2026-07-23 | ₹78.09 | ₹80.00 | ₹77.31 | ₹78.00 | 1,071 |
| 2026-07-22 | ₹78.25 | ₹78.95 | ₹78.01 | ₹78.10 | 1,525 |
| 2026-07-21 | ₹79.31 | ₹79.31 | ₹77.51 | ₹78.01 | 1,216 |
| 2026-07-20 | ₹80.01 | ₹80.01 | ₹78.50 | ₹78.92 | 1,847 |
| 2026-07-17 | ₹81.77 | ₹81.77 | ₹78.01 | ₹79.20 | 2,641 |
| 2026-07-16 | ₹81.00 | ₹81.00 | ₹79.00 | ₹79.00 | 1,217 |
| 2026-07-15 | ₹81.01 | ₹82.68 | ₹78.21 | ₹79.06 | 4,202 |
| 2026-07-14 | ₹82.00 | ₹82.00 | ₹78.00 | ₹78.91 | 5,084 |
| 2026-07-13 | ₹80.99 | ₹84.99 | ₹77.16 | ₹80.13 | 3,656 |
| 2026-07-10 | ₹80.00 | ₹80.28 | ₹78.51 | ₹79.59 | 528 |
| 2026-07-09 | ₹79.90 | ₹79.90 | ₹77.10 | ₹79.32 | 1,737 |
| 2026-07-08 | ₹82.98 | ₹82.98 | ₹77.50 | ₹77.92 | 7,219 |
| 2026-07-07 | ₹82.00 | ₹83.40 | ₹80.02 | ₹81.05 | 1,031 |
| 2026-07-06 | ₹83.69 | ₹83.69 | ₹80.21 | ₹81.92 | 1,518 |
| 2026-07-03 | ₹83.00 | ₹83.80 | ₹80.35 | ₹81.06 | 2,744 |
| 2026-07-02 | ₹84.49 | ₹84.49 | ₹80.31 | ₹81.37 | 1,669 |
| 2026-07-01 | ₹86.00 | ₹88.50 | ₹75.76 | ₹81.94 | 12,786 |
| 2026-06-30 | ₹85.00 | ₹86.70 | ₹83.02 | ₹85.49 | 3,748 |
| 2026-06-29 | ₹84.50 | ₹86.50 | ₹83.20 | ₹84.86 | 2,462 |
| 2026-06-25 | ₹86.00 | ₹87.40 | ₹83.60 | ₹85.55 | 2,217 |
| 2026-06-24 | ₹89.40 | ₹89.40 | ₹84.55 | ₹86.02 | 2,372 |
| 2026-06-23 | ₹88.49 | ₹88.50 | ₹83.10 | ₹86.72 | 3,680 |
| 2026-06-22 | ₹90.90 | ₹90.90 | ₹87.10 | ₹87.59 | 1,897 |
| 2026-06-19 | ₹84.00 | ₹94.00 | ₹83.11 | ₹88.58 | 18,655 |
| 2026-06-18 | ₹84.91 | ₹86.00 | ₹81.85 | ₹84.04 | 9,247 |
| 2026-06-17 | ₹87.00 | ₹87.00 | ₹83.15 | ₹84.91 | 5,058 |
| 2026-06-16 | ₹82.50 | ₹88.40 | ₹82.04 | ₹86.39 | 6,831 |
| 2026-06-15 | ₹84.00 | ₹84.00 | ₹81.21 | ₹82.39 | 1,761 |
| 2026-06-12 | ₹80.00 | ₹81.43 | ₹79.00 | ₹81.17 | 1,830 |
| 2026-06-11 | ₹81.00 | ₹81.00 | ₹79.01 | ₹79.18 | 5,209 |
| 2026-06-10 | ₹83.99 | ₹83.99 | ₹80.00 | ₹81.87 | 6,435 |
| 2026-06-09 | ₹81.01 | ₹84.58 | ₹81.01 | ₹83.99 | 26 |
| 2026-06-08 | ₹82.50 | ₹82.50 | ₹78.10 | ₹81.20 | 617 |
| 2026-06-05 | ₹80.60 | ₹83.43 | ₹80.60 | ₹82.32 | 2,055 |
| 2026-06-04 | ₹80.25 | ₹83.99 | ₹80.00 | ₹83.01 | 1,488 |
| 2026-06-03 | ₹81.25 | ₹81.25 | ₹81.25 | ₹81.25 | 1 |
| 2026-06-02 | ₹81.11 | ₹82.00 | ₹78.65 | ₹80.43 | 2,150 |
| 2026-06-01 | ₹81.80 | ₹83.00 | ₹81.00 | ₹81.16 | 1,597 |
| 2026-05-29 | ₹82.98 | ₹84.80 | ₹81.10 | ₹81.60 | 4,737 |
| 2026-05-27 | ₹84.00 | ₹85.47 | ₹83.00 | ₹83.91 | 1,119 |
| 2026-05-26 | ₹82.00 | ₹84.99 | ₹82.00 | ₹83.44 | 2,430 |
| 2026-05-25 | ₹84.39 | ₹84.39 | ₹82.13 | ₹82.13 | 221 |
| 2026-05-22 | ₹82.88 | ₹82.99 | ₹81.00 | ₹81.63 | 722 |
| 2026-05-21 | ₹82.30 | ₹84.00 | ₹81.73 | ₹82.56 | 417 |
| 2026-05-20 | ₹81.60 | ₹82.95 | ₹80.15 | ₹82.30 | 3,863 |
| 2026-05-19 | ₹84.00 | ₹84.79 | ₹81.10 | ₹81.57 | 843 |
| 2026-05-18 | ₹84.00 | ₹84.00 | ₹80.56 | ₹82.02 | 1,437 |
| 2026-05-15 | ₹84.70 | ₹87.19 | ₹84.70 | ₹84.92 | 223 |
| 2026-05-14 | ₹84.00 | ₹87.89 | ₹84.00 | ₹84.40 | 358 |
| 2026-05-13 | ₹85.75 | ₹87.46 | ₹85.05 | ₹85.10 | 988 |
| 2026-05-12 | ₹86.90 | ₹87.00 | ₹85.26 | ₹85.75 | 501 |
| 2026-05-11 | ₹91.60 | ₹91.60 | ₹85.81 | ₹87.92 | 7,285 |
| 2026-05-08 | ₹94.00 | ₹94.00 | ₹90.15 | ₹91.12 | 1,442 |
| 2026-05-07 | ₹93.80 | ₹93.80 | ₹86.00 | ₹92.56 | 9,857 |
| 2026-05-06 | ₹83.05 | ₹93.00 | ₹83.05 | ₹90.24 | 9,640 |
| 2026-05-05 | ₹84.99 | ₹84.99 | ₹83.00 | ₹83.26 | 542 |
| 2026-05-04 | ₹82.27 | ₹84.27 | ₹81.21 | ₹84.00 | 894 |
| 2026-04-30 | ₹82.99 | ₹84.35 | ₹81.50 | ₹82.27 | 2,952 |
| 2026-04-29 | ₹83.99 | ₹83.99 | ₹82.10 | ₹83.27 | 725 |
| 2026-04-28 | ₹83.00 | ₹85.79 | ₹82.50 | ₹84.03 | 1,648 |
| 2026-04-27 | ₹82.61 | ₹84.94 | ₹82.61 | ₹83.40 | 1,935 |
| 2026-04-24 | ₹84.71 | ₹84.72 | ₹82.00 | ₹82.36 | 1,073 |
| 2026-04-23 | ₹80.16 | ₹84.70 | ₹80.16 | ₹83.00 | 967 |
| 2026-04-22 | ₹85.39 | ₹85.39 | ₹82.53 | ₹82.99 | 1,906 |
| 2026-04-21 | ₹80.15 | ₹86.30 | ₹80.15 | ₹82.47 | 5,234 |
| 2026-04-20 | ₹83.30 | ₹86.81 | ₹81.15 | ₹81.87 | 3,140 |
| 2026-04-17 | ₹83.60 | ₹87.39 | ₹82.31 | ₹83.99 | 4,759 |
| 2026-04-16 | ₹84.97 | ₹84.97 | ₹82.22 | ₹83.93 | 3,610 |
| 2026-04-15 | ₹84.50 | ₹84.50 | ₹82.00 | ₹83.13 | 3,761 |
| 2026-04-13 | ₹80.49 | ₹81.57 | ₹80.10 | ₹80.10 | 2,489 |
| 2026-04-10 | ₹81.96 | ₹82.96 | ₹81.34 | ₹81.58 | 106 |
| 2026-04-09 | ₹81.25 | ₹83.35 | ₹78.75 | ₹80.82 | 13,308 |
| 2026-04-08 | ₹79.25 | ₹83.70 | ₹75.00 | ₹81.28 | 7,792 |
| 2026-04-07 | ₹74.96 | ₹74.97 | ₹71.01 | ₹73.00 | 1,290 |
| 2026-04-06 | ₹69.00 | ₹73.78 | ₹69.00 | ₹72.00 | 2,388 |
| 2026-04-02 | ₹68.46 | ₹74.00 | ₹67.76 | ₹71.27 | 7,075 |
| 2026-04-01 | ₹69.90 | ₹69.90 | ₹66.61 | ₹69.00 | 2,263 |
| 2026-03-30 | ₹69.21 | ₹70.30 | ₹65.21 | ₹66.50 | 11,176 |
| 2026-03-27 | ₹75.01 | ₹75.01 | ₹68.00 | ₹70.98 | 18,086 |
| 2026-03-25 | ₹75.01 | ₹79.89 | ₹71.00 | ₹73.24 | 16,318 |
| 2026-03-24 | ₹77.90 | ₹77.90 | ₹71.00 | ₹72.57 | 3,140 |
| 2026-03-23 | ₹75.01 | ₹75.19 | ₹70.36 | ₹72.38 | 11,269 |
| 2026-03-20 | ₹76.01 | ₹77.95 | ₹75.85 | ₹75.94 | 2,184 |
| 2026-03-19 | ₹79.98 | ₹79.98 | ₹73.75 | ₹76.11 | 7,116 |
| 2026-03-18 | ₹78.01 | ₹81.99 | ₹78.01 | ₹80.04 | 1,391 |
| 2026-03-17 | ₹81.39 | ₹81.39 | ₹78.70 | ₹78.80 | 1,363 |
| 2026-03-16 | ₹82.89 | ₹82.89 | ₹78.70 | ₹79.26 | 1,374 |
| 2026-03-13 | ₹81.00 | ₹82.00 | ₹78.61 | ₹79.70 | 362 |
| 2026-03-12 | ₹81.49 | ₹82.98 | ₹80.01 | ₹80.02 | 585 |
| 2026-03-11 | ₹82.74 | ₹82.74 | ₹79.00 | ₹81.59 | 2,585 |
| 2026-03-10 | ₹78.40 | ₹83.00 | ₹78.40 | ₹80.91 | 945 |
| 2026-03-09 | ₹81.00 | ₹81.99 | ₹79.60 | ₹80.49 | 1,813 |
| 2026-03-06 | ₹83.00 | ₹86.99 | ₹82.00 | ₹83.30 | 1,110 |
| 2026-03-05 | ₹83.35 | ₹89.21 | ₹81.36 | ₹84.39 | 8,837 |
| 2026-03-04 | ₹83.34 | ₹85.05 | ₹82.01 | ₹83.35 | 3,626 |
| 2026-03-02 | ₹84.00 | ₹90.49 | ₹83.01 | ₹85.05 | 9,872 |
| 2026-02-27 | ₹91.94 | ₹99.50 | ₹81.00 | ₹89.05 | 143,097 |
| 2026-02-26 | ₹87.49 | ₹87.49 | ₹82.01 | ₹83.18 | 154 |
| 2026-02-25 | ₹84.12 | ₹87.67 | ₹83.11 | ₹84.26 | 392 |
| 2026-02-24 | ₹85.11 | ₹85.11 | ₹84.01 | ₹84.02 | 393 |
| 2026-02-23 | ₹83.60 | ₹86.01 | ₹83.60 | ₹84.68 | 2,053 |
| 2026-02-20 | ₹88.79 | ₹88.79 | ₹86.01 | ₹86.96 | 906 |
| 2026-02-19 | ₹92.69 | ₹92.69 | ₹85.21 | ₹86.57 | 1,171 |
| 2026-02-18 | ₹86.05 | ₹89.69 | ₹86.04 | ₹87.58 | 381 |
| 2026-02-17 | ₹86.51 | ₹86.51 | ₹86.00 | ₹86.04 | 396 |
| 2026-02-16 | ₹88.03 | ₹93.00 | ₹86.11 | ₹86.44 | 1,147 |
| 2026-02-13 | ₹89.28 | ₹90.00 | ₹89.15 | ₹89.16 | 196 |
| 2026-02-12 | ₹90.54 | ₹90.65 | ₹88.85 | ₹89.28 | 1,712 |
| 2026-02-11 | ₹91.95 | ₹95.50 | ₹88.21 | ₹90.54 | 1,533 |
| 2026-02-10 | ₹90.40 | ₹93.67 | ₹90.35 | ₹91.96 | 1,678 |
| 2026-02-09 | ₹94.99 | ₹94.99 | ₹90.00 | ₹90.06 | 1,358 |
| 2026-02-06 | ₹90.02 | ₹91.20 | ₹88.68 | ₹91.01 | 464 |
| 2026-02-05 | ₹91.50 | ₹93.89 | ₹90.50 | ₹91.25 | 2,153 |
| 2026-02-04 | ₹84.30 | ₹96.90 | ₹82.69 | ₹91.66 | 15,637 |
| 2026-02-03 | ₹82.01 | ₹84.49 | ₹81.10 | ₹84.10 | 4,515 |
| 2026-02-02 | ₹80.07 | ₹83.69 | ₹75.91 | ₹77.37 | 2,713 |
| 2026-02-01 | ₹81.80 | ₹82.25 | ₹80.11 | ₹80.31 | 2,150 |
| 2026-01-30 | ₹82.01 | ₹82.99 | ₹80.01 | ₹80.58 | 3,022 |
| 2026-01-29 | ₹83.99 | ₹84.97 | ₹81.00 | ₹82.76 | 604 |
| 2026-01-28 | ₹84.90 | ₹84.90 | ₹80.36 | ₹82.81 | 1,635 |
| 2026-01-27 | ₹81.19 | ₹84.00 | ₹80.11 | ₹80.23 | 946 |
| 2026-01-23 | ₹87.98 | ₹87.98 | ₹80.60 | ₹81.18 | 1,664 |
| 2026-01-22 | ₹86.89 | ₹86.89 | ₹83.90 | ₹84.99 | 388 |
| 2026-01-21 | ₹86.05 | ₹86.05 | ₹81.99 | ₹83.89 | 2,816 |
| 2026-01-20 | ₹88.97 | ₹89.00 | ₹85.35 | ₹86.59 | 1,093 |
| 2026-01-19 | ₹94.00 | ₹94.00 | ₹88.20 | ₹88.98 | 1,546 |
| 2026-01-16 | ₹94.00 | ₹94.00 | ₹91.00 | ₹91.26 | 586 |
| 2026-01-14 | ₹92.00 | ₹93.99 | ₹91.10 | ₹92.48 | 72 |
| 2026-01-13 | ₹92.77 | ₹94.49 | ₹91.35 | ₹92.55 | 2,747 |
| 2026-01-12 | ₹94.00 | ₹94.00 | ₹91.00 | ₹92.77 | 5,576 |
| 2026-01-09 | ₹94.01 | ₹95.99 | ₹93.60 | ₹94.12 | 763 |
| 2026-01-08 | ₹96.39 | ₹97.28 | ₹94.15 | ₹94.86 | 7,213 |
| 2026-01-07 | ₹94.10 | ₹96.90 | ₹94.10 | ₹96.48 | 552 |
| 2026-01-06 | ₹97.00 | ₹97.00 | ₹95.10 | ₹95.35 | 662 |
| 2026-01-05 | ₹97.43 | ₹97.44 | ₹95.10 | ₹97.20 | 577 |
| 2026-01-02 | ₹95.00 | ₹96.50 | ₹95.00 | ₹96.49 | 2,954 |
| 2026-01-01 | ₹96.14 | ₹96.43 | ₹93.10 | ₹94.10 | 765 |
Weizmann Share Price Performance Analysis (Jan 2003 - Jul 2026)
WEIZMANIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.97%
₹94.10 → ₹77.19
Year to Date
Price Volatility
6.68%
Low Volatility
Year to Date
Average Daily Volume
4,140
Year to Date Average
NSE Exchange
Weizmann Share Price History – Frequently Asked Questions
Common questions about WEIZMANIND historical data and records. Examine Weizmann quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Weizmann (WEIZMANIND)?
The all-time high share price of Weizmann was ₹161.99 recorded on June 27, 2024 on the NSE exchange.
What is the all-time low share price of Weizmann (WEIZMANIND)?
The all-time low share price of Weizmann was ₹1.41 recorded on March 17, 2003 on the NSE exchange.
How can I download WEIZMANIND historical share price data?
You can download Weizmann 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 WEIZMANIND shares?
The highest trading volume day for Weizmann was 1,335,372 shares traded on November 01, 2022 on the NSE exchange, with share price at ₹122.8.