Price Data Selection & Download
Wendt Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5796 daily OHLCV records on NSE from Jan. 2003 to July 2026.
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 - Jul 2026)
WENDT daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹7530.00 | ₹7564.00 | ₹7409.50 | ₹7426.00 | 3,593 |
| 2026-07-22 | ₹7562.50 | ₹7592.00 | ₹7497.00 | ₹7511.00 | 3,664 |
| 2026-07-21 | ₹7650.00 | ₹7673.50 | ₹7521.00 | ₹7562.00 | 2,720 |
| 2026-07-20 | ₹7649.50 | ₹7654.50 | ₹7541.00 | ₹7579.00 | 3,006 |
| 2026-07-17 | ₹7800.00 | ₹7823.00 | ₹7550.00 | ₹7583.50 | 4,882 |
| 2026-07-16 | ₹7786.50 | ₹7886.00 | ₹7705.50 | ₹7781.50 | 3,037 |
| 2026-07-15 | ₹7802.00 | ₹7876.00 | ₹7751.00 | ₹7778.50 | 5,059 |
| 2026-07-14 | ₹7800.00 | ₹7900.00 | ₹7707.00 | ₹7826.50 | 4,249 |
| 2026-07-13 | ₹7818.00 | ₹7973.50 | ₹7735.50 | ₹7819.50 | 4,027 |
| 2026-07-10 | ₹7751.00 | ₹7906.00 | ₹7738.50 | ₹7842.00 | 4,584 |
| 2026-07-09 | ₹7700.00 | ₹7823.50 | ₹7668.50 | ₹7706.50 | 3,249 |
| 2026-07-08 | ₹7880.00 | ₹7900.00 | ₹7602.50 | ₹7664.50 | 6,496 |
| 2026-07-07 | ₹8140.00 | ₹8140.00 | ₹7870.00 | ₹7904.00 | 8,070 |
| 2026-07-06 | ₹8115.00 | ₹8142.00 | ₹8030.00 | ₹8079.50 | 4,333 |
| 2026-07-03 | ₹8240.00 | ₹8240.00 | ₹8005.00 | ₹8060.00 | 5,299 |
| 2026-07-02 | ₹8200.00 | ₹8227.00 | ₹8082.50 | ₹8111.00 | 4,634 |
| 2026-07-01 | ₹8390.00 | ₹8390.00 | ₹8041.50 | ₹8103.50 | 9,364 |
| 2026-06-30 | ₹7951.00 | ₹8420.00 | ₹7915.50 | ₹8246.00 | 35,429 |
| 2026-06-29 | ₹7562.50 | ₹7941.50 | ₹7500.00 | ₹7886.00 | 13,540 |
| 2026-06-25 | ₹7714.00 | ₹7800.50 | ₹7520.00 | ₹7559.50 | 7,792 |
| 2026-06-24 | ₹7855.00 | ₹8190.00 | ₹7601.00 | ₹7653.00 | 24,116 |
| 2026-06-23 | ₹7878.00 | ₹7878.00 | ₹7675.00 | ₹7809.00 | 7,674 |
| 2026-06-22 | ₹7998.00 | ₹7998.00 | ₹7650.00 | ₹7771.50 | 11,617 |
| 2026-06-19 | ₹7945.00 | ₹8149.00 | ₹7781.00 | ₹7909.00 | 12,124 |
| 2026-06-18 | ₹7955.00 | ₹8098.00 | ₹7811.00 | ₹7875.00 | 16,791 |
| 2026-06-17 | ₹7830.00 | ₹7999.00 | ₹7736.50 | ₹7879.50 | 13,072 |
| 2026-06-16 | ₹8000.00 | ₹8059.00 | ₹7752.50 | ₹7803.00 | 14,253 |
| 2026-06-15 | ₹7940.00 | ₹8395.00 | ₹7650.00 | ₹7959.00 | 62,639 |
| 2026-06-12 | ₹6849.00 | ₹7898.00 | ₹6849.00 | ₹7681.50 | 195,856 |
| 2026-06-11 | ₹6768.00 | ₹6820.00 | ₹6651.00 | ₹6783.00 | 1,545 |
| 2026-06-10 | ₹6879.00 | ₹6879.00 | ₹6660.00 | ₹6767.50 | 2,833 |
| 2026-06-09 | ₹6652.50 | ₹6830.00 | ₹6652.00 | ₹6770.50 | 2,338 |
| 2026-06-08 | ₹6785.00 | ₹6829.50 | ₹6578.50 | ₹6650.50 | 2,942 |
| 2026-06-05 | ₹6894.50 | ₹6924.50 | ₹6785.00 | ₹6801.00 | 3,034 |
| 2026-06-04 | ₹6832.50 | ₹6989.50 | ₹6820.50 | ₹6877.00 | 4,708 |
| 2026-06-03 | ₹6845.00 | ₹6879.50 | ₹6750.50 | ₹6832.00 | 2,951 |
| 2026-06-02 | ₹6874.50 | ₹6886.00 | ₹6803.00 | ₹6837.50 | 3,697 |
| 2026-06-01 | ₹6927.00 | ₹7155.00 | ₹6826.00 | ₹6890.50 | 3,757 |
| 2026-05-29 | ₹6971.00 | ₹7040.00 | ₹6866.00 | ₹6878.00 | 2,990 |
| 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 - Jul 2026)
WENDT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.68%
₹7790.50 → ₹7426.00
Year to Date
Price Volatility
6.80%
Low Volatility
Year to Date
Average Daily Volume
9,839
Year to Date Average
NSE Exchange
Wendt Share Price History – Frequently Asked Questions
Common questions about WENDT historical data and records. For live price, key ratios and fundamentals, see Wendt stock price NSE.
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.