Price Data Selection & Download
Wendt Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see Wendt stock price NSE.
Share Price All Time High
₹18033.65
December 11, 2024
NSE Exchange
Share Price All Time Low
₹84.25
December 12, 2005
NSE Exchange
Highest Volume Trading Day
467,101
July 21, 2025 • ₹10625.00
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
WENDT daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹7010.00 | ₹7098.00 | ₹6960.00 | ₹6971.00 | 2,780 |
| 2026-05-26 | ₹6986.00 | ₹7119.50 | ₹6986.00 | ₹7019.50 | 2,257 |
| 2026-05-25 | ₹7040.00 | ₹7198.00 | ₹6955.50 | ₹6990.50 | 4,382 |
| 2026-05-22 | ₹6850.00 | ₹7094.00 | ₹6850.00 | ₹6979.50 | 4,987 |
| 2026-05-21 | ₹6800.00 | ₹6967.00 | ₹6800.00 | ₹6851.00 | 6,212 |
| 2026-05-20 | ₹6911.00 | ₹7025.00 | ₹6830.50 | ₹6976.00 | 2,801 |
| 2026-05-19 | ₹6836.00 | ₹7096.00 | ₹6836.00 | ₹6911.00 | 5,597 |
| 2026-05-18 | ₹6881.50 | ₹6881.50 | ₹6701.00 | ₹6786.00 | 4,283 |
| 2026-05-15 | ₹6943.00 | ₹7050.00 | ₹6850.00 | ₹6892.00 | 4,478 |
| 2026-05-14 | ₹6955.00 | ₹7021.50 | ₹6817.00 | ₹6885.50 | 3,731 |
| 2026-05-13 | ₹6957.50 | ₹7024.50 | ₹6866.00 | ₹6911.00 | 6,394 |
| 2026-05-12 | ₹7248.00 | ₹7334.50 | ₹6875.00 | ₹6908.00 | 10,766 |
| 2026-05-11 | ₹7589.00 | ₹7589.00 | ₹7204.00 | ₹7248.00 | 8,906 |
| 2026-05-08 | ₹7029.00 | ₹7844.00 | ₹7029.00 | ₹7585.50 | 40,098 |
| 2026-05-07 | ₹7050.00 | ₹7084.50 | ₹6950.00 | ₹7029.00 | 6,916 |
| 2026-05-06 | ₹6983.00 | ₹7084.50 | ₹6920.00 | ₹7014.00 | 8,339 |
| 2026-05-05 | ₹7000.50 | ₹7022.00 | ₹6845.00 | ₹6943.50 | 3,489 |
| 2026-05-04 | ₹6930.00 | ₹7079.50 | ₹6930.00 | ₹6970.50 | 2,827 |
| 2026-04-30 | ₹6990.00 | ₹7024.00 | ₹6852.00 | ₹6936.00 | 3,285 |
| 2026-04-29 | ₹6875.50 | ₹7128.00 | ₹6875.50 | ₹6990.00 | 5,942 |
| 2026-04-28 | ₹6985.50 | ₹7099.00 | ₹6809.00 | ₹6875.50 | 5,412 |
| 2026-04-27 | ₹6820.00 | ₹7150.00 | ₹6800.00 | ₹6985.50 | 12,721 |
| 2026-04-24 | ₹7267.50 | ₹7314.50 | ₹6811.00 | ₹7051.00 | 9,850 |
| 2026-04-23 | ₹7508.00 | ₹7508.00 | ₹7225.50 | ₹7270.50 | 7,078 |
| 2026-04-22 | ₹7051.00 | ₹7500.00 | ₹6970.00 | ₹7467.00 | 14,293 |
| 2026-04-21 | ₹7150.00 | ₹7190.00 | ₹7075.50 | ₹7134.50 | 4,655 |
| 2026-04-20 | ₹7178.50 | ₹7181.00 | ₹6990.00 | ₹7082.00 | 4,806 |
| 2026-04-17 | ₹7020.50 | ₹7130.00 | ₹6990.50 | ₹7100.00 | 8,220 |
| 2026-04-16 | ₹7098.50 | ₹7164.50 | ₹6910.00 | ₹7021.00 | 8,871 |
| 2026-04-15 | ₹6999.00 | ₹7090.00 | ₹6919.00 | ₹7032.50 | 6,513 |
| 2026-04-13 | ₹6810.00 | ₹6976.00 | ₹6700.00 | ₹6851.50 | 5,306 |
| 2026-04-10 | ₹6670.00 | ₹6950.00 | ₹6670.00 | ₹6898.00 | 8,174 |
| 2026-04-09 | ₹6750.00 | ₹6840.00 | ₹6629.00 | ₹6689.00 | 6,119 |
| 2026-04-08 | ₹6590.00 | ₹6720.00 | ₹6539.50 | ₹6639.00 | 13,941 |
| 2026-04-07 | ₹6425.00 | ₹6500.00 | ₹6352.00 | ₹6404.00 | 5,047 |
| 2026-04-06 | ₹6470.00 | ₹6503.00 | ₹6340.00 | ₹6430.50 | 4,780 |
| 2026-04-02 | ₹6050.00 | ₹6559.00 | ₹6005.00 | ₹6503.00 | 21,969 |
| 2026-04-01 | ₹6100.00 | ₹6452.50 | ₹6040.00 | ₹6159.50 | 15,633 |
| 2026-03-30 | ₹6217.50 | ₹6231.00 | ₹5841.50 | ₹5924.50 | 29,986 |
| 2026-03-27 | ₹6609.00 | ₹6694.50 | ₹6200.00 | ₹6294.00 | 20,376 |
| 2026-03-25 | ₹6580.00 | ₹6907.00 | ₹6580.00 | ₹6696.50 | 17,954 |
| 2026-03-24 | ₹6600.00 | ₹6691.00 | ₹6476.50 | ₹6580.50 | 10,524 |
| 2026-03-23 | ₹6600.50 | ₹6746.50 | ₹6430.00 | ₹6482.00 | 10,475 |
| 2026-03-20 | ₹6700.50 | ₹6808.50 | ₹6685.00 | ₹6732.00 | 6,606 |
| 2026-03-19 | ₹6615.00 | ₹6779.00 | ₹6585.00 | ₹6637.50 | 14,662 |
| 2026-03-18 | ₹6679.00 | ₹6900.00 | ₹6670.00 | ₹6757.00 | 12,892 |
| 2026-03-17 | ₹6412.00 | ₹6700.00 | ₹6412.00 | ₹6670.50 | 12,410 |
| 2026-03-16 | ₹6370.50 | ₹6518.50 | ₹6305.00 | ₹6412.00 | 14,481 |
| 2026-03-13 | ₹6651.00 | ₹6654.50 | ₹6311.00 | ₹6370.50 | 9,753 |
| 2026-03-12 | ₹6510.00 | ₹6710.00 | ₹6392.00 | ₹6650.50 | 28,420 |
| 2026-03-11 | ₹6494.00 | ₹6640.00 | ₹6494.00 | ₹6547.00 | 8,081 |
| 2026-03-10 | ₹6400.00 | ₹6548.50 | ₹6345.50 | ₹6492.50 | 9,658 |
| 2026-03-09 | ₹6430.50 | ₹6500.00 | ₹6240.00 | ₹6304.00 | 12,068 |
| 2026-03-06 | ₹6621.00 | ₹6650.00 | ₹6500.00 | ₹6528.00 | 7,874 |
| 2026-03-05 | ₹6699.00 | ₹6699.00 | ₹6562.50 | ₹6621.00 | 8,295 |
| 2026-03-04 | ₹6715.50 | ₹6715.50 | ₹6570.50 | ₹6625.50 | 4,430 |
| 2026-03-02 | ₹6700.00 | ₹6899.50 | ₹6620.50 | ₹6715.50 | 5,382 |
| 2026-02-27 | ₹6861.50 | ₹6972.50 | ₹6775.00 | ₹6854.50 | 6,021 |
| 2026-02-26 | ₹6741.50 | ₹7050.00 | ₹6741.50 | ₹6861.50 | 10,589 |
| 2026-02-25 | ₹6716.00 | ₹6850.00 | ₹6691.00 | ₹6735.00 | 5,556 |
| 2026-02-24 | ₹6806.50 | ₹6817.50 | ₹6630.50 | ₹6750.00 | 4,940 |
| 2026-02-23 | ₹6871.50 | ₹6934.00 | ₹6737.00 | ₹6772.50 | 4,822 |
| 2026-02-20 | ₹6840.00 | ₹6860.00 | ₹6717.00 | ₹6832.50 | 4,245 |
| 2026-02-19 | ₹7038.00 | ₹7063.50 | ₹6778.50 | ₹6821.50 | 4,216 |
| 2026-02-18 | ₹7064.00 | ₹7179.50 | ₹7000.00 | ₹7031.00 | 7,447 |
| 2026-02-17 | ₹6996.00 | ₹7177.00 | ₹6871.00 | ₹7029.00 | 8,111 |
| 2026-02-16 | ₹7001.50 | ₹7054.50 | ₹6811.00 | ₹6867.50 | 6,208 |
| 2026-02-13 | ₹7011.00 | ₹7106.00 | ₹6851.00 | ₹7061.00 | 5,063 |
| 2026-02-12 | ₹7200.00 | ₹7200.00 | ₹7020.00 | ₹7055.00 | 3,169 |
| 2026-02-11 | ₹7250.00 | ₹7300.00 | ₹7160.00 | ₹7185.50 | 4,325 |
| 2026-02-10 | ₹7192.50 | ₹7279.50 | ₹7155.00 | ₹7208.00 | 3,389 |
| 2026-02-09 | ₹6935.50 | ₹7340.00 | ₹6930.50 | ₹7192.50 | 16,062 |
| 2026-02-06 | ₹6971.00 | ₹6971.00 | ₹6845.00 | ₹6935.50 | 3,100 |
| 2026-02-05 | ₹7019.50 | ₹7110.00 | ₹6920.00 | ₹6971.00 | 2,734 |
| 2026-02-04 | ₹6860.00 | ₹7194.50 | ₹6859.50 | ₹7081.50 | 8,699 |
| 2026-02-03 | ₹7200.00 | ₹7200.00 | ₹6833.00 | ₹6859.50 | 4,725 |
| 2026-02-02 | ₹6746.50 | ₹6848.50 | ₹6591.00 | ₹6777.00 | 4,067 |
| 2026-02-01 | ₹6800.00 | ₹6930.00 | ₹6720.00 | ₹6801.00 | 3,286 |
| 2026-01-30 | ₹6725.00 | ₹6924.50 | ₹6725.00 | ₹6895.50 | 3,893 |
| 2026-01-29 | ₹6908.50 | ₹6930.50 | ₹6705.50 | ₹6779.00 | 8,335 |
| 2026-01-28 | ₹6509.50 | ₹6960.00 | ₹6509.50 | ₹6908.50 | 14,029 |
| 2026-01-27 | ₹6794.50 | ₹6794.50 | ₹6447.00 | ₹6499.00 | 12,683 |
| 2026-01-23 | ₹6845.50 | ₹6980.00 | ₹6606.00 | ₹6637.50 | 9,732 |
| 2026-01-22 | ₹6800.50 | ₹7015.00 | ₹6760.50 | ₹6845.50 | 6,947 |
| 2026-01-21 | ₹7060.00 | ₹7106.00 | ₹6606.00 | ₹6827.50 | 22,471 |
| 2026-01-20 | ₹7315.50 | ₹7323.50 | ₹7085.00 | ₹7111.50 | 4,562 |
| 2026-01-19 | ₹7484.00 | ₹7484.00 | ₹7215.50 | ₹7316.50 | 6,481 |
| 2026-01-16 | ₹7304.50 | ₹7405.00 | ₹7237.50 | ₹7258.50 | 3,709 |
| 2026-01-14 | ₹7270.00 | ₹7400.00 | ₹7257.50 | ₹7374.50 | 3,365 |
| 2026-01-13 | ₹7253.00 | ₹7468.50 | ₹7220.00 | ₹7330.50 | 4,918 |
| 2026-01-12 | ₹7424.50 | ₹7425.50 | ₹7171.00 | ₹7260.50 | 9,473 |
| 2026-01-09 | ₹7615.00 | ₹7679.50 | ₹7335.50 | ₹7406.50 | 12,141 |
| 2026-01-08 | ₹7720.00 | ₹7805.00 | ₹7600.00 | ₹7610.00 | 7,008 |
| 2026-01-07 | ₹7710.00 | ₹7800.00 | ₹7710.00 | ₹7780.50 | 5,130 |
| 2026-01-06 | ₹7755.00 | ₹7798.50 | ₹7710.00 | ₹7726.00 | 4,129 |
| 2026-01-05 | ₹7800.50 | ₹7857.00 | ₹7752.50 | ₹7792.00 | 4,262 |
| 2026-01-02 | ₹7770.00 | ₹7907.00 | ₹7770.00 | ₹7860.50 | 9,070 |
| 2026-01-01 | ₹7880.00 | ₹7888.00 | ₹7769.50 | ₹7790.50 | 2,749 |
Wendt Share Price Performance Analysis (Jan 2003 - May 2026)
WENDT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.52%
₹7790.50 → ₹6971.00
Year to Date
Price Volatility
5.12%
Low Volatility
Year to Date
Average Daily Volume
8,388
Year to Date Average
NSE Exchange
Wendt Share Price History – Frequently Asked Questions
Common questions about WENDT historical data and records. Explore WENDT investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Wendt (WENDT)?
The all-time high share price of Wendt was ₹18033.65 recorded on December 11, 2024 on the NSE exchange.
What is the all-time low share price of Wendt (WENDT)?
The all-time low share price of Wendt was ₹84.25 recorded on December 12, 2005 on the NSE exchange.
How can I download WENDT historical share price data?
You can download Wendt 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 WENDT shares?
The highest trading volume day for Wendt was 467,101 shares traded on July 21, 2025 on the NSE exchange, with share price at ₹10625.0.