Price Data Selection & Download
West Leisure Resorts Share Price All Time Records & Statistics (Jun 2014 - Sep 2026)
1068 daily OHLCV records on BSE from June 2014 to Sept. 2026. Review WESTLEIRES earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1230.00
December 19, 2022
BSE Exchange
Share Price All Time Low
₹56.00
June 05, 2014
BSE Exchange
Highest Volume Trading Day
2,052,131
June 25, 2020 • ₹69.35
BSE Exchange
Share Price History Data (Jun 2014 - Sep 2026)
WESTLEIRES daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹71.85 | ₹71.85 | ₹71.85 | ₹71.85 | 4 |
| 2026-09-16 | ₹67.20 | ₹71.85 | ₹65.25 | ₹71.11 | 2,831 |
| 2026-09-15 | ₹69.02 | ₹69.02 | ₹68.40 | ₹68.50 | 2,401 |
| 2026-09-07 | ₹72.00 | ₹72.00 | ₹68.50 | ₹72.00 | 252 |
| 2026-09-04 | ₹72.00 | ₹72.00 | ₹72.00 | ₹72.00 | 20 |
| 2026-09-03 | ₹69.00 | ₹72.45 | ₹69.00 | ₹72.45 | 14 |
| 2026-09-01 | ₹71.00 | ₹71.00 | ₹71.00 | ₹71.00 | 33 |
| 2026-08-31 | ₹72.45 | ₹72.45 | ₹72.45 | ₹72.45 | 1 |
| 2026-08-27 | ₹72.30 | ₹72.45 | ₹72.30 | ₹72.34 | 16 |
| 2026-08-26 | ₹72.00 | ₹72.30 | ₹69.00 | ₹69.00 | 127 |
| 2026-08-25 | ₹73.00 | ₹73.00 | ₹68.88 | ₹68.88 | 136 |
| 2026-08-24 | ₹76.30 | ₹76.30 | ₹72.01 | ₹72.50 | 160 |
| 2026-08-21 | ₹73.00 | ₹75.80 | ₹70.54 | ₹75.79 | 149 |
| 2026-08-20 | ₹74.30 | ₹74.30 | ₹73.98 | ₹74.25 | 18 |
| 2026-08-14 | ₹77.30 | ₹78.00 | ₹77.30 | ₹77.87 | 100 |
| 2026-08-13 | ₹75.00 | ₹75.00 | ₹75.00 | ₹75.00 | 1 |
| 2026-08-12 | ₹75.00 | ₹75.00 | ₹75.00 | ₹75.00 | 5 |
| 2026-08-11 | ₹77.85 | ₹77.85 | ₹77.85 | ₹77.85 | 25 |
| 2026-08-10 | ₹77.00 | ₹77.00 | ₹76.50 | ₹76.50 | 15 |
| 2026-08-07 | ₹76.95 | ₹76.95 | ₹76.94 | ₹76.94 | 75 |
| 2026-08-06 | ₹81.00 | ₹81.00 | ₹73.44 | ₹73.55 | 2,036 |
| 2026-08-05 | ₹78.00 | ₹78.00 | ₹77.30 | ₹77.30 | 24 |
| 2026-08-04 | ₹80.00 | ₹80.00 | ₹79.55 | ₹79.55 | 68 |
| 2026-08-03 | ₹81.30 | ₹81.30 | ₹79.55 | ₹79.55 | 130 |
| 2026-07-31 | ₹83.70 | ₹83.70 | ₹83.70 | ₹83.70 | 3 |
| 2026-07-23 | ₹88.25 | ₹88.25 | ₹83.70 | ₹83.70 | 22 |
| 2026-07-20 | ₹88.09 | ₹88.35 | ₹88.09 | ₹88.09 | 17 |
| 2026-07-17 | ₹97.59 | ₹97.59 | ₹92.72 | ₹92.72 | 342 |
| 2026-07-16 | ₹97.00 | ₹97.64 | ₹90.00 | ₹97.59 | 283 |
| 2026-07-15 | ₹93.00 | ₹93.00 | ₹93.00 | ₹93.00 | 91 |
| 2026-07-14 | ₹88.95 | ₹88.95 | ₹88.95 | ₹88.95 | 25 |
| 2026-07-13 | ₹85.00 | ₹85.00 | ₹85.00 | ₹85.00 | 52 |
| 2026-07-10 | ₹82.60 | ₹82.60 | ₹82.60 | ₹82.60 | 12 |
| 2026-07-09 | ₹82.65 | ₹82.65 | ₹82.65 | ₹82.65 | 11 |
| 2026-07-07 | ₹77.25 | ₹82.90 | ₹77.25 | ₹82.66 | 91 |
| 2026-06-30 | ₹79.00 | ₹84.30 | ₹78.35 | ₹79.03 | 305 |
| 2026-06-29 | ₹81.20 | ₹81.21 | ₹81.20 | ₹81.20 | 62 |
| 2026-06-25 | ₹84.90 | ₹84.90 | ₹84.90 | ₹84.90 | 1 |
| 2026-06-24 | ₹82.50 | ₹85.60 | ₹80.43 | ₹84.43 | 222 |
| 2026-06-23 | ₹82.30 | ₹82.33 | ₹82.30 | ₹82.30 | 7 |
| 2026-06-22 | ₹90.50 | ₹90.50 | ₹85.65 | ₹85.65 | 340 |
| 2026-06-19 | ₹85.95 | ₹90.15 | ₹85.75 | ₹90.15 | 7 |
| 2026-06-17 | ₹90.75 | ₹90.75 | ₹85.95 | ₹85.95 | 7 |
| 2026-06-16 | ₹90.00 | ₹90.00 | ₹90.00 | ₹90.00 | 1 |
| 2026-06-15 | ₹93.60 | ₹93.60 | ₹86.00 | ₹86.00 | 2 |
| 2026-06-12 | ₹89.90 | ₹89.90 | ₹89.90 | ₹89.90 | 365 |
| 2026-06-11 | ₹85.30 | ₹89.90 | ₹81.37 | ₹85.68 | 215 |
| 2026-06-09 | ₹85.65 | ₹85.65 | ₹85.65 | ₹85.65 | 1 |
| 2026-06-08 | ₹90.00 | ₹90.00 | ₹90.00 | ₹90.00 | 11 |
| 2026-06-05 | ₹90.00 | ₹90.00 | ₹90.00 | ₹90.00 | 2 |
| 2026-06-04 | ₹90.00 | ₹90.00 | ₹90.00 | ₹90.00 | 5 |
| 2026-06-03 | ₹90.00 | ₹90.00 | ₹90.00 | ₹90.00 | 1 |
| 2026-05-26 | ₹86.30 | ₹86.30 | ₹86.30 | ₹86.30 | 9 |
| 2026-05-19 | ₹87.50 | ₹87.50 | ₹87.50 | ₹87.50 | 2 |
| 2026-05-14 | ₹92.00 | ₹92.00 | ₹92.00 | ₹92.00 | 4 |
| 2026-05-11 | ₹94.94 | ₹94.94 | ₹89.30 | ₹90.43 | 5 |
| 2026-05-08 | ₹86.20 | ₹94.28 | ₹86.20 | ₹93.45 | 616 |
| 2026-05-07 | ₹89.80 | ₹89.80 | ₹89.80 | ₹89.80 | 10 |
| 2026-05-06 | ₹86.20 | ₹89.80 | ₹85.75 | ₹89.80 | 113 |
| 2026-05-05 | ₹85.75 | ₹89.95 | ₹85.75 | ₹86.05 | 37 |
| 2026-05-04 | ₹85.95 | ₹89.99 | ₹85.95 | ₹86.70 | 9 |
| 2026-04-30 | ₹85.70 | ₹85.75 | ₹85.70 | ₹85.71 | 69 |
| 2026-04-29 | ₹89.00 | ₹89.00 | ₹89.00 | ₹89.00 | 102 |
| 2026-04-28 | ₹93.50 | ₹93.50 | ₹93.50 | ₹93.50 | 15 |
| 2026-04-27 | ₹93.20 | ₹93.20 | ₹93.20 | ₹93.20 | 1 |
| 2026-04-24 | ₹89.00 | ₹89.00 | ₹89.00 | ₹89.00 | 50 |
| 2026-04-23 | ₹90.00 | ₹90.00 | ₹89.00 | ₹89.00 | 102 |
| 2026-04-22 | ₹95.96 | ₹95.96 | ₹91.16 | ₹91.16 | 578 |
| 2026-04-20 | ₹106.05 | ₹106.05 | ₹95.95 | ₹95.95 | 373 |
| 2026-04-17 | ₹94.45 | ₹101.00 | ₹94.45 | ₹101.00 | 2 |
| 2026-04-16 | ₹92.00 | ₹96.38 | ₹92.00 | ₹96.38 | 60 |
| 2026-04-15 | ₹84.30 | ₹92.00 | ₹84.30 | ₹92.00 | 28 |
| 2026-04-13 | ₹87.80 | ₹87.80 | ₹87.80 | ₹87.80 | 201 |
| 2026-04-10 | ₹91.00 | ₹91.00 | ₹87.00 | ₹87.01 | 117 |
| 2026-04-09 | ₹95.67 | ₹95.67 | ₹91.00 | ₹91.00 | 11 |
| 2026-04-08 | ₹95.49 | ₹95.67 | ₹86.73 | ₹95.67 | 207 |
| 2026-04-07 | ₹98.45 | ₹98.45 | ₹91.01 | ₹91.12 | 202 |
| 2026-04-06 | ₹93.90 | ₹93.90 | ₹87.01 | ₹93.90 | 211 |
| 2026-04-02 | ₹90.00 | ₹90.00 | ₹89.42 | ₹89.47 | 288 |
| 2026-04-01 | ₹89.64 | ₹89.64 | ₹81.90 | ₹85.97 | 155 |
| 2026-03-30 | ₹81.45 | ₹85.38 | ₹81.45 | ₹85.38 | 877 |
| 2026-03-27 | ₹81.50 | ₹81.51 | ₹81.48 | ₹81.48 | 60 |
| 2026-03-25 | ₹79.50 | ₹82.88 | ₹79.50 | ₹81.51 | 794 |
| 2026-03-24 | ₹80.95 | ₹84.30 | ₹76.39 | ₹79.55 | 1,052 |
| 2026-03-23 | ₹80.40 | ₹80.40 | ₹80.31 | ₹80.35 | 851 |
| 2026-03-20 | ₹83.32 | ₹83.32 | ₹83.32 | ₹83.32 | 1 |
| 2026-03-19 | ₹87.50 | ₹87.50 | ₹86.60 | ₹86.60 | 75 |
| 2026-03-18 | ₹84.56 | ₹92.99 | ₹84.56 | ₹91.15 | 1,127 |
| 2026-03-17 | ₹93.10 | ₹95.00 | ₹88.43 | ₹88.96 | 692 |
| 2026-03-16 | ₹93.30 | ₹93.30 | ₹93.00 | ₹93.08 | 382 |
| 2026-03-13 | ₹88.90 | ₹88.90 | ₹88.90 | ₹88.90 | 1 |
| 2026-03-12 | ₹83.00 | ₹85.40 | ₹81.02 | ₹84.68 | 381 |
| 2026-03-11 | ₹87.00 | ₹87.77 | ₹80.01 | ₹81.50 | 447 |
| 2026-03-09 | ₹87.00 | ₹87.40 | ₹83.45 | ₹83.60 | 624 |
| 2026-03-06 | ₹83.47 | ₹89.79 | ₹83.46 | ₹86.55 | 1,074 |
| 2026-03-05 | ₹87.30 | ₹88.00 | ₹86.87 | ₹87.22 | 1,255 |
| 2026-03-04 | ₹100.10 | ₹100.10 | ₹90.60 | ₹91.44 | 1,465 |
| 2026-03-02 | ₹95.65 | ₹95.65 | ₹95.35 | ₹95.35 | 94 |
| 2026-02-27 | ₹100.35 | ₹100.35 | ₹95.65 | ₹95.65 | 9 |
| 2026-02-26 | ₹100.35 | ₹100.35 | ₹100.35 | ₹100.35 | 1 |
| 2026-02-25 | ₹104.60 | ₹104.60 | ₹104.60 | ₹104.60 | 1 |
| 2026-02-24 | ₹106.30 | ₹109.90 | ₹106.25 | ₹109.90 | 161 |
| 2026-02-23 | ₹104.60 | ₹113.90 | ₹104.50 | ₹111.80 | 228 |
| 2026-02-20 | ₹110.10 | ₹110.10 | ₹104.60 | ₹110.00 | 56 |
| 2026-02-19 | ₹110.00 | ₹110.30 | ₹110.00 | ₹110.10 | 160 |
| 2026-02-18 | ₹105.05 | ₹105.05 | ₹105.05 | ₹105.05 | 1 |
| 2026-02-17 | ₹115.00 | ₹115.00 | ₹110.00 | ₹110.55 | 13 |
| 2026-02-12 | ₹110.95 | ₹110.95 | ₹110.95 | ₹110.95 | 5 |
| 2026-02-10 | ₹110.25 | ₹110.25 | ₹105.00 | ₹106.00 | 92 |
| 2026-02-09 | ₹105.00 | ₹105.00 | ₹105.00 | ₹105.00 | 12 |
| 2026-02-06 | ₹103.00 | ₹105.00 | ₹100.20 | ₹100.20 | 361 |
| 2026-02-05 | ₹102.70 | ₹102.70 | ₹100.00 | ₹100.00 | 56 |
| 2026-02-03 | ₹108.00 | ₹108.00 | ₹102.60 | ₹102.60 | 500 |
| 2026-02-01 | ₹103.65 | ₹108.00 | ₹103.65 | ₹108.00 | 45 |
| 2026-01-30 | ₹108.15 | ₹118.95 | ₹108.10 | ₹109.10 | 557 |
| 2026-01-29 | ₹114.00 | ₹114.00 | ₹113.75 | ₹113.75 | 222 |
| 2026-01-28 | ₹119.70 | ₹119.70 | ₹119.70 | ₹119.70 | 100 |
| 2026-01-27 | ₹132.50 | ₹132.50 | ₹125.90 | ₹125.95 | 105 |
| 2026-01-23 | ₹132.50 | ₹132.50 | ₹132.50 | ₹132.50 | 54 |
| 2026-01-22 | ₹132.70 | ₹132.70 | ₹132.70 | ₹132.70 | 1 |
| 2026-01-21 | ₹135.90 | ₹135.90 | ₹132.70 | ₹132.70 | 256 |
| 2026-01-13 | ₹129.50 | ₹129.50 | ₹129.50 | ₹129.50 | 150 |
| 2026-01-06 | ₹129.00 | ₹129.50 | ₹129.00 | ₹129.50 | 32 |
West Leisure Resorts Share Price Performance Analysis (Jun 2014 - Sep 2026)
WESTLEIRES price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-44.52%
₹129.50 → ₹71.85
Year to Date
Price Volatility
15.52%
Medium Volatility
Year to Date
Average Daily Volume
237
Year to Date Average
BSE Exchange
West Leisure Resorts Share Price History – Frequently Asked Questions
Common questions about WESTLEIRES historical data and records. Analyse West Leisure Resorts shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of West Leisure Resorts (WESTLEIRES)?
The all-time high share price of West Leisure Resorts was ₹1230.0 recorded on December 19, 2022 on the BSE exchange.
What is the all-time low share price of West Leisure Resorts (WESTLEIRES)?
The all-time low share price of West Leisure Resorts was ₹56.0 recorded on June 05, 2014 on the BSE exchange.
How can I download WESTLEIRES historical share price data?
You can download West Leisure Resorts 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 WESTLEIRES shares?
The highest trading volume day for West Leisure Resorts was 2,052,131 shares traded on June 25, 2020 on the BSE exchange, with share price at ₹69.35.