Price Data Selection & Download
Welspun Living Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see WELSPUNLIV share price screener.
Share Price All Time High
₹216.00
September 07, 2026
NSE Exchange
Share Price All Time Low
₹1.05
March 06, 2009
NSE Exchange
Highest Volume Trading Day
110,616,133
May 07, 2025 • ₹134.98
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
WELSPUNLIV 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 | ₹212.25 | ₹216.00 | ₹211.46 | ₹214.66 | 3,513,969 |
| 2026-09-17 | ₹201.59 | ₹213.81 | ₹201.00 | ₹212.25 | 5,153,292 |
| 2026-09-16 | ₹201.60 | ₹204.69 | ₹195.70 | ₹202.82 | 3,113,066 |
| 2026-09-15 | ₹208.00 | ₹208.83 | ₹199.25 | ₹201.63 | 5,087,632 |
| 2026-09-11 | ₹208.00 | ₹208.90 | ₹203.52 | ₹207.68 | 2,653,493 |
| 2026-09-10 | ₹210.28 | ₹213.20 | ₹208.49 | ₹210.50 | 1,879,096 |
| 2026-09-09 | ₹211.80 | ₹214.70 | ₹207.55 | ₹210.28 | 8,012,610 |
| 2026-09-08 | ₹212.00 | ₹212.80 | ₹204.52 | ₹207.87 | 3,413,743 |
| 2026-09-07 | ₹210.00 | ₹216.00 | ₹209.02 | ₹211.95 | 6,124,120 |
| 2026-09-04 | ₹201.00 | ₹209.93 | ₹199.90 | ₹208.51 | 7,470,859 |
| 2026-09-03 | ₹199.90 | ₹202.90 | ₹196.70 | ₹200.61 | 2,611,307 |
| 2026-09-02 | ₹199.00 | ₹200.96 | ₹195.60 | ₹200.01 | 3,448,721 |
| 2026-09-01 | ₹196.20 | ₹201.50 | ₹195.11 | ₹198.41 | 5,094,353 |
| 2026-08-31 | ₹189.00 | ₹198.00 | ₹187.31 | ₹196.21 | 3,865,770 |
| 2026-08-28 | ₹192.29 | ₹195.35 | ₹188.99 | ₹190.46 | 3,068,541 |
| 2026-08-27 | ₹190.11 | ₹192.80 | ₹187.60 | ₹192.29 | 2,534,490 |
| 2026-08-26 | ₹190.00 | ₹192.00 | ₹187.50 | ₹190.63 | 2,367,484 |
| 2026-08-25 | ₹191.00 | ₹193.67 | ₹188.33 | ₹190.30 | 2,352,698 |
| 2026-08-24 | ₹190.32 | ₹195.00 | ₹188.62 | ₹190.43 | 5,069,309 |
| 2026-08-21 | ₹189.00 | ₹190.35 | ₹185.68 | ₹189.22 | 4,943,428 |
| 2026-08-20 | ₹182.00 | ₹191.47 | ₹179.67 | ₹188.69 | 21,775,505 |
| 2026-08-19 | ₹177.50 | ₹181.99 | ₹172.56 | ₹181.24 | 11,674,821 |
| 2026-08-18 | ₹168.30 | ₹182.90 | ₹167.80 | ₹177.79 | 53,708,881 |
| 2026-08-17 | ₹165.05 | ₹169.95 | ₹164.90 | ₹168.15 | 10,735,012 |
| 2026-08-14 | ₹170.00 | ₹178.00 | ₹162.84 | ₹164.06 | 73,543,291 |
| 2026-08-13 | ₹165.60 | ₹167.58 | ₹159.01 | ₹159.83 | 2,032,453 |
| 2026-08-12 | ₹159.99 | ₹165.80 | ₹159.26 | ₹165.23 | 2,292,744 |
| 2026-08-11 | ₹164.88 | ₹165.78 | ₹159.05 | ₹159.66 | 1,257,925 |
| 2026-08-10 | ₹164.00 | ₹167.60 | ₹162.50 | ₹164.29 | 1,392,867 |
| 2026-08-07 | ₹159.25 | ₹169.70 | ₹159.25 | ₹164.09 | 5,904,913 |
| 2026-08-06 | ₹160.78 | ₹162.00 | ₹159.00 | ₹159.25 | 507,113 |
| 2026-08-05 | ₹160.70 | ₹164.10 | ₹160.00 | ₹160.78 | 923,719 |
| 2026-08-04 | ₹154.00 | ₹161.32 | ₹153.16 | ₹160.73 | 1,726,771 |
| 2026-08-03 | ₹156.00 | ₹159.37 | ₹152.98 | ₹154.63 | 1,531,380 |
| 2026-07-31 | ₹160.31 | ₹160.60 | ₹155.21 | ₹155.94 | 1,448,002 |
| 2026-07-30 | ₹162.20 | ₹163.50 | ₹159.66 | ₹160.14 | 624,550 |
| 2026-07-29 | ₹160.69 | ₹163.00 | ₹159.80 | ₹162.30 | 729,060 |
| 2026-07-28 | ₹163.70 | ₹164.28 | ₹159.04 | ₹160.23 | 1,081,405 |
| 2026-07-27 | ₹162.80 | ₹168.63 | ₹161.97 | ₹163.53 | 1,445,681 |
| 2026-07-24 | ₹163.19 | ₹163.91 | ₹160.31 | ₹162.00 | 855,247 |
| 2026-07-23 | ₹164.50 | ₹165.50 | ₹162.13 | ₹164.99 | 1,733,424 |
| 2026-07-22 | ₹165.85 | ₹165.85 | ₹162.00 | ₹164.99 | 1,180,754 |
| 2026-07-21 | ₹163.00 | ₹166.85 | ₹160.83 | ₹166.04 | 1,222,014 |
| 2026-07-20 | ₹164.22 | ₹166.90 | ₹162.50 | ₹163.38 | 759,706 |
| 2026-07-17 | ₹164.70 | ₹166.25 | ₹160.10 | ₹164.40 | 1,468,708 |
| 2026-07-16 | ₹167.00 | ₹169.24 | ₹163.00 | ₹164.80 | 1,315,974 |
| 2026-07-15 | ₹165.43 | ₹171.10 | ₹164.92 | ₹165.89 | 2,417,414 |
| 2026-07-14 | ₹174.14 | ₹174.30 | ₹163.65 | ₹164.54 | 3,843,713 |
| 2026-07-13 | ₹165.00 | ₹174.97 | ₹163.47 | ₹174.14 | 4,165,421 |
| 2026-07-10 | ₹167.76 | ₹169.17 | ₹165.56 | ₹166.17 | 1,025,677 |
| 2026-07-09 | ₹163.00 | ₹169.95 | ₹163.00 | ₹166.53 | 1,329,201 |
| 2026-07-08 | ₹168.00 | ₹170.42 | ₹161.80 | ₹162.93 | 3,347,769 |
| 2026-07-07 | ₹169.65 | ₹171.20 | ₹168.75 | ₹170.43 | 1,495,281 |
| 2026-07-06 | ₹171.40 | ₹173.40 | ₹167.17 | ₹169.65 | 2,224,739 |
| 2026-07-03 | ₹167.31 | ₹171.99 | ₹165.51 | ₹170.93 | 2,998,363 |
| 2026-07-02 | ₹166.04 | ₹168.75 | ₹164.02 | ₹166.83 | 1,425,211 |
| 2026-07-01 | ₹160.00 | ₹167.24 | ₹159.90 | ₹165.26 | 5,057,278 |
| 2026-06-30 | ₹162.47 | ₹163.40 | ₹158.31 | ₹158.84 | 3,314,002 |
| 2026-06-29 | ₹167.00 | ₹167.79 | ₹161.46 | ₹162.04 | 2,328,930 |
| 2026-06-25 | ₹169.72 | ₹170.00 | ₹166.03 | ₹167.32 | 2,493,500 |
| 2026-06-24 | ₹161.68 | ₹171.00 | ₹161.00 | ₹169.84 | 17,160,661 |
| 2026-06-23 | ₹161.70 | ₹165.45 | ₹160.21 | ₹161.68 | 3,441,357 |
| 2026-06-22 | ₹162.05 | ₹164.30 | ₹159.00 | ₹161.75 | 3,084,424 |
| 2026-06-19 | ₹162.00 | ₹164.58 | ₹158.20 | ₹162.23 | 5,648,234 |
| 2026-06-18 | ₹149.00 | ₹165.50 | ₹147.81 | ₹163.00 | 26,612,966 |
| 2026-06-17 | ₹145.00 | ₹147.49 | ₹144.66 | ₹146.65 | 1,069,359 |
| 2026-06-16 | ₹145.45 | ₹147.25 | ₹144.61 | ₹145.78 | 1,340,641 |
| 2026-06-15 | ₹141.00 | ₹145.71 | ₹139.50 | ₹144.93 | 2,873,971 |
| 2026-06-12 | ₹136.10 | ₹138.99 | ₹135.12 | ₹138.54 | 915,272 |
| 2026-06-11 | ₹135.57 | ₹140.44 | ₹133.34 | ₹135.55 | 2,113,578 |
| 2026-06-10 | ₹142.00 | ₹143.03 | ₹138.83 | ₹140.21 | 899,782 |
| 2026-06-09 | ₹142.80 | ₹145.11 | ₹141.31 | ₹142.44 | 1,897,841 |
| 2026-06-08 | ₹140.60 | ₹143.57 | ₹138.10 | ₹142.39 | 778,775 |
| 2026-06-05 | ₹145.00 | ₹146.00 | ₹142.15 | ₹143.13 | 637,847 |
| 2026-06-04 | ₹145.35 | ₹145.70 | ₹143.25 | ₹144.28 | 721,582 |
| 2026-06-03 | ₹144.00 | ₹145.95 | ₹142.36 | ₹145.57 | 1,396,222 |
| 2026-06-02 | ₹145.12 | ₹146.00 | ₹141.47 | ₹143.65 | 1,201,692 |
| 2026-06-01 | ₹142.73 | ₹146.00 | ₹141.78 | ₹145.13 | 6,513,894 |
| 2026-05-29 | ₹140.00 | ₹141.27 | ₹137.30 | ₹137.97 | 918,905 |
| 2026-05-27 | ₹139.99 | ₹141.36 | ₹138.84 | ₹139.45 | 736,880 |
| 2026-05-26 | ₹138.64 | ₹141.99 | ₹138.31 | ₹138.81 | 691,668 |
| 2026-05-25 | ₹139.85 | ₹141.63 | ₹137.85 | ₹138.62 | 1,291,429 |
| 2026-05-22 | ₹141.92 | ₹142.46 | ₹137.83 | ₹139.20 | 2,248,860 |
| 2026-05-21 | ₹142.01 | ₹145.80 | ₹141.50 | ₹145.50 | 3,451,932 |
| 2026-05-20 | ₹139.99 | ₹142.00 | ₹139.00 | ₹141.65 | 2,029,110 |
| 2026-05-19 | ₹139.88 | ₹141.75 | ₹138.39 | ₹140.39 | 1,497,207 |
| 2026-05-18 | ₹141.00 | ₹141.00 | ₹135.00 | ₹138.67 | 2,939,772 |
| 2026-05-15 | ₹135.00 | ₹141.80 | ₹134.00 | ₹141.02 | 11,377,086 |
| 2026-05-14 | ₹134.50 | ₹135.54 | ₹132.60 | ₹134.23 | 878,054 |
| 2026-05-13 | ₹134.30 | ₹138.95 | ₹133.01 | ₹133.83 | 2,477,013 |
| 2026-05-12 | ₹138.43 | ₹138.43 | ₹134.18 | ₹134.37 | 2,072,397 |
| 2026-05-11 | ₹133.11 | ₹137.85 | ₹128.80 | ₹136.08 | 3,180,331 |
| 2026-05-08 | ₹132.90 | ₹139.00 | ₹132.90 | ₹133.80 | 5,101,008 |
| 2026-05-07 | ₹134.08 | ₹135.99 | ₹130.00 | ₹132.24 | 3,321,432 |
| 2026-05-06 | ₹131.50 | ₹133.75 | ₹130.00 | ₹132.91 | 916,892 |
| 2026-05-05 | ₹129.00 | ₹130.82 | ₹127.30 | ₹130.19 | 1,261,411 |
| 2026-05-04 | ₹129.07 | ₹130.98 | ₹128.00 | ₹129.48 | 900,107 |
| 2026-04-30 | ₹129.75 | ₹130.97 | ₹127.33 | ₹128.96 | 673,673 |
| 2026-04-29 | ₹132.29 | ₹134.00 | ₹129.88 | ₹130.29 | 1,429,245 |
| 2026-04-28 | ₹132.81 | ₹133.79 | ₹131.01 | ₹131.78 | 707,346 |
| 2026-04-27 | ₹131.90 | ₹134.85 | ₹130.81 | ₹132.74 | 1,242,416 |
| 2026-04-24 | ₹134.00 | ₹134.90 | ₹128.65 | ₹130.16 | 984,117 |
| 2026-04-23 | ₹132.85 | ₹135.99 | ₹131.71 | ₹133.50 | 1,273,117 |
| 2026-04-22 | ₹133.20 | ₹136.45 | ₹132.20 | ₹133.37 | 2,398,574 |
| 2026-04-21 | ₹127.90 | ₹133.35 | ₹127.54 | ₹132.57 | 3,782,355 |
| 2026-04-20 | ₹126.10 | ₹127.90 | ₹124.00 | ₹126.91 | 1,350,184 |
| 2026-04-17 | ₹124.00 | ₹126.80 | ₹123.08 | ₹125.42 | 1,110,168 |
| 2026-04-16 | ₹125.00 | ₹127.25 | ₹123.55 | ₹123.83 | 1,231,884 |
| 2026-04-15 | ₹125.80 | ₹125.80 | ₹124.02 | ₹124.76 | 1,024,840 |
| 2026-04-13 | ₹120.10 | ₹123.57 | ₹118.51 | ₹122.81 | 764,054 |
| 2026-04-10 | ₹122.60 | ₹124.19 | ₹122.60 | ₹123.07 | 566,413 |
| 2026-04-09 | ₹123.00 | ₹125.10 | ₹121.40 | ₹121.82 | 997,825 |
| 2026-04-08 | ₹123.53 | ₹124.89 | ₹122.31 | ₹123.26 | 1,731,638 |
| 2026-04-07 | ₹117.35 | ₹119.80 | ₹116.12 | ₹119.31 | 1,527,968 |
| 2026-04-06 | ₹115.40 | ₹119.50 | ₹113.31 | ₹117.76 | 1,205,553 |
| 2026-04-02 | ₹112.63 | ₹117.00 | ₹111.02 | ₹115.97 | 1,376,194 |
| 2026-04-01 | ₹111.30 | ₹116.00 | ₹110.80 | ₹115.71 | 2,508,134 |
| 2026-03-30 | ₹115.01 | ₹115.85 | ₹107.10 | ₹108.32 | 2,115,741 |
| 2026-03-27 | ₹113.00 | ₹117.84 | ₹108.81 | ₹116.46 | 3,626,446 |
| 2026-03-25 | ₹113.99 | ₹115.90 | ₹112.30 | ₹113.41 | 1,717,181 |
| 2026-03-24 | ₹113.50 | ₹113.66 | ₹110.84 | ₹113.08 | 1,473,929 |
| 2026-03-23 | ₹112.62 | ₹112.63 | ₹107.50 | ₹109.95 | 2,013,421 |
| 2026-03-20 | ₹114.00 | ₹115.77 | ₹111.50 | ₹114.57 | 2,114,433 |
| 2026-03-19 | ₹111.60 | ₹114.09 | ₹111.54 | ₹113.18 | 1,255,620 |
| 2026-03-18 | ₹110.00 | ₹117.36 | ₹109.50 | ₹115.21 | 2,989,653 |
| 2026-03-17 | ₹110.03 | ₹111.97 | ₹108.80 | ₹109.09 | 1,784,461 |
| 2026-03-16 | ₹112.11 | ₹112.85 | ₹108.01 | ₹109.44 | 1,876,530 |
| 2026-03-13 | ₹116.04 | ₹116.82 | ₹110.18 | ₹112.10 | 2,442,094 |
| 2026-03-12 | ₹116.62 | ₹118.40 | ₹114.82 | ₹115.86 | 1,529,820 |
| 2026-03-11 | ₹118.30 | ₹120.99 | ₹117.65 | ₹118.68 | 1,605,285 |
| 2026-03-10 | ₹117.45 | ₹118.60 | ₹115.50 | ₹116.97 | 1,946,759 |
| 2026-03-09 | ₹116.15 | ₹117.93 | ₹114.50 | ₹115.80 | 1,492,444 |
| 2026-03-06 | ₹120.11 | ₹122.58 | ₹119.36 | ₹120.36 | 1,028,106 |
| 2026-03-05 | ₹119.50 | ₹122.19 | ₹116.61 | ₹120.30 | 2,034,717 |
| 2026-03-04 | ₹121.80 | ₹122.40 | ₹118.60 | ₹119.46 | 1,603,468 |
| 2026-03-02 | ₹120.27 | ₹126.38 | ₹119.39 | ₹124.37 | 2,246,105 |
| 2026-02-27 | ₹126.43 | ₹126.43 | ₹123.21 | ₹125.33 | 1,719,906 |
| 2026-02-26 | ₹127.20 | ₹127.99 | ₹125.25 | ₹126.44 | 1,281,308 |
| 2026-02-25 | ₹134.21 | ₹136.04 | ₹126.10 | ₹127.09 | 5,112,032 |
| 2026-02-24 | ₹138.00 | ₹138.16 | ₹132.10 | ₹134.21 | 3,171,876 |
| 2026-02-23 | ₹140.00 | ₹142.90 | ₹138.15 | ₹139.34 | 4,737,761 |
| 2026-02-20 | ₹137.10 | ₹139.75 | ₹134.85 | ₹136.78 | 2,986,470 |
| 2026-02-19 | ₹138.46 | ₹142.40 | ₹137.01 | ₹137.75 | 2,325,094 |
| 2026-02-18 | ₹140.46 | ₹140.58 | ₹137.51 | ₹138.46 | 894,401 |
| 2026-02-17 | ₹138.35 | ₹140.52 | ₹137.55 | ₹139.25 | 1,257,211 |
| 2026-02-16 | ₹141.19 | ₹142.03 | ₹137.90 | ₹138.35 | 1,515,259 |
| 2026-02-13 | ₹140.01 | ₹145.25 | ₹139.05 | ₹141.16 | 3,584,965 |
| 2026-02-12 | ₹140.22 | ₹147.40 | ₹135.10 | ₹142.60 | 9,802,611 |
| 2026-02-11 | ₹137.40 | ₹142.35 | ₹137.20 | ₹140.22 | 4,331,118 |
| 2026-02-10 | ₹142.00 | ₹143.00 | ₹135.80 | ₹136.83 | 7,572,284 |
| 2026-02-09 | ₹144.00 | ₹148.28 | ₹144.00 | ₹145.11 | 5,446,797 |
| 2026-02-06 | ₹141.75 | ₹141.80 | ₹137.00 | ₹140.35 | 2,943,389 |
| 2026-02-05 | ₹142.60 | ₹143.80 | ₹139.36 | ₹142.00 | 5,229,042 |
| 2026-02-04 | ₹144.01 | ₹152.85 | ₹137.60 | ₹144.66 | 27,881,785 |
| 2026-02-03 | ₹146.92 | ₹146.94 | ₹142.26 | ₹146.61 | 32,580,325 |
| 2026-02-02 | ₹123.88 | ₹123.94 | ₹119.73 | ₹122.45 | 810,029 |
| 2026-02-01 | ₹125.00 | ₹128.76 | ₹121.45 | ₹123.27 | 2,255,989 |
| 2026-01-30 | ₹122.50 | ₹127.69 | ₹121.43 | ₹123.93 | 1,914,016 |
| 2026-01-29 | ₹126.82 | ₹126.93 | ₹122.50 | ₹123.01 | 1,223,805 |
| 2026-01-28 | ₹128.90 | ₹129.38 | ₹125.59 | ₹126.48 | 2,374,590 |
| 2026-01-27 | ₹125.00 | ₹129.71 | ₹122.20 | ₹125.97 | 8,643,721 |
| 2026-01-23 | ₹125.80 | ₹125.80 | ₹120.00 | ₹120.78 | 1,417,728 |
| 2026-01-22 | ₹119.00 | ₹127.00 | ₹118.55 | ₹125.56 | 5,766,974 |
| 2026-01-21 | ₹112.93 | ₹119.00 | ₹112.16 | ₹117.26 | 2,634,951 |
| 2026-01-20 | ₹119.00 | ₹119.15 | ₹112.63 | ₹113.00 | 2,161,541 |
| 2026-01-19 | ₹121.22 | ₹121.23 | ₹118.50 | ₹118.99 | 748,476 |
| 2026-01-16 | ₹125.15 | ₹125.15 | ₹120.60 | ₹121.22 | 1,271,336 |
| 2026-01-14 | ₹121.37 | ₹126.54 | ₹121.16 | ₹125.74 | 1,288,928 |
| 2026-01-13 | ₹121.46 | ₹125.38 | ₹120.25 | ₹121.37 | 1,380,181 |
| 2026-01-12 | ₹123.00 | ₹123.00 | ₹118.10 | ₹121.46 | 2,367,019 |
| 2026-01-09 | ₹126.00 | ₹126.00 | ₹122.81 | ₹123.67 | 958,481 |
| 2026-01-08 | ₹129.20 | ₹132.49 | ₹125.00 | ₹126.73 | 1,498,450 |
| 2026-01-07 | ₹129.46 | ₹129.95 | ₹127.25 | ₹129.56 | 915,303 |
| 2026-01-06 | ₹132.00 | ₹132.51 | ₹129.01 | ₹129.46 | 1,039,354 |
| 2026-01-05 | ₹133.07 | ₹134.33 | ₹131.49 | ₹131.72 | 1,019,224 |
| 2026-01-02 | ₹133.00 | ₹133.50 | ₹131.31 | ₹132.42 | 980,366 |
| 2026-01-01 | ₹131.00 | ₹132.60 | ₹130.46 | ₹132.05 | 720,871 |
Welspun Living Share Price Performance Analysis (Jan 2003 - Sep 2026)
WELSPUNLIV price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+62.56%
₹132.05 → ₹214.66
Year to Date
Price Volatility
17.96%
Medium Volatility
Year to Date
Average Daily Volume
3,843,293
Year to Date Average
NSE Exchange
Welspun Living Share Price History – Frequently Asked Questions
Common questions about WELSPUNLIV historical data and records. Review WELSPUNLIV P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Welspun Living (WELSPUNLIV)?
The all-time high share price of Welspun Living was ₹216.0 recorded on September 07, 2026 on the NSE exchange.
What is the all-time low share price of Welspun Living (WELSPUNLIV)?
The all-time low share price of Welspun Living was ₹1.05 recorded on March 06, 2009 on the NSE exchange.
How can I download WELSPUNLIV historical share price data?
You can download Welspun Living 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 WELSPUNLIV shares?
The highest trading volume day for Welspun Living was 110,616,133 shares traded on May 07, 2025 on the NSE exchange, with share price at ₹134.98.