Websol Energy System Ltd

WESL
🏛️ India →
1,213.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 155.90 156.75 152.85 156.75 0.1M
2021-12-30 149.30 149.30 141.90 149.30 0.6M
2021-12-29 125.70 135.75 125.10 135.75 0.3M
2021-12-28 123.95 129.00 116.35 123.45 0.3M
2021-12-27 100.00 119.80 99.65 118.55 0.5M
2021-12-24 98.00 104.10 95.85 100.10 0.1M
2021-12-23 101.15 103.65 96.30 96.85 0.1M
2021-12-22 101.60 107.20 100.00 100.70 0.1M
2021-12-21 105.40 111.55 99.85 103.65 0.2M
2021-12-20 100.40 108.70 89.90 102.85 0.5M
2021-12-17 98.50 113.40 94.25 100.50 1.1M
2021-12-16 83.50 98.90 83.50 98.10 0.8M
2021-12-15 84.85 84.85 82.15 82.45 0.1M
2021-12-14 79.20 87.60 78.00 84.30 0.2M
2021-12-13 81.95 84.80 78.70 79.35 0.1M
2021-12-10 74.00 84.30 71.85 80.75 0.1M
2021-12-09 74.50 74.90 71.55 72.00 0.0M
2021-12-08 72.00 74.00 71.95 73.15 0.0M
2021-12-07 72.65 72.85 70.80 71.35 0.0M
2021-12-06 72.90 72.90 69.60 70.00 0.0M
2021-12-03 72.90 73.45 70.55 71.50 0.0M
2021-12-02 70.10 71.60 69.75 71.10 0.0M
2021-12-01 70.80 70.85 68.50 69.45 0.0M
2021-11-30 72.95 72.95 69.30 70.45 0.0M
2021-11-29 66.30 71.65 66.30 69.20 0.0M
2021-11-26 77.35 77.35 71.45 72.60 0.0M
2021-11-25 77.65 77.90 75.35 76.40 0.0M
2021-11-24 74.30 76.75 72.50 75.00 0.0M
2021-11-23 71.00 73.45 69.60 73.15 0.0M
2021-11-22 73.00 73.50 68.15 69.70 0.1M
2021-11-18 75.25 76.65 72.20 72.90 0.1M
2021-11-17 75.50 77.70 74.95 75.55 0.0M
2021-11-16 76.80 76.85 75.25 75.50 0.0M
2021-11-15 78.90 78.90 75.40 75.85 0.0M
2021-11-12 79.70 79.70 77.00 77.35 0.0M
2021-11-11 79.50 79.50 76.70 77.40 0.0M
2021-11-10 78.80 80.50 77.05 78.30 0.0M
2021-11-09 79.30 81.50 78.05 78.75 0.0M
2021-11-08 83.80 83.80 78.80 79.35 0.1M
2021-11-04 78.55 82.50 77.00 80.00 0.1M
2021-11-03 77.90 78.70 74.90 75.90 0.1M
2021-11-02 79.90 85.05 74.70 77.95 0.2M
2021-11-01 78.00 78.75 75.80 77.50 0.0M
2021-10-29 79.55 79.55 73.00 75.20 0.0M
2021-10-28 80.60 80.60 75.05 76.00 0.0M
2021-10-27 77.70 81.50 75.95 78.45 0.1M
2021-10-26 75.00 77.70 73.90 75.95 0.1M
2021-10-25 80.85 80.85 73.30 73.85 0.0M
2021-10-22 76.00 79.00 74.30 75.95 0.0M
2021-10-21 76.35 76.90 72.40 73.55 0.0M
2021-10-20 78.60 79.70 73.25 74.80 0.0M
2021-10-19 83.80 83.80 77.00 78.50 0.0M
2021-10-18 81.30 84.00 78.00 79.75 0.1M
2021-10-14 88.45 89.60 80.20 81.35 0.1M
2021-10-13 86.95 89.90 85.05 86.20 0.2M
2021-10-12 78.90 87.95 77.85 84.60 0.4M
2021-10-11 68.80 78.75 67.60 78.50 0.6M
2021-10-08 68.00 68.00 64.80 65.65 0.1M
2021-10-07 64.45 69.65 64.45 67.25 0.1M
2021-10-06 63.75 65.05 63.00 63.75 0.0M
2021-10-05 64.00 64.95 63.65 63.90 0.1M
2021-10-04 63.80 65.90 63.75 64.70 0.0M
2021-10-01 66.30 66.30 63.55 64.45 0.0M
2021-09-30 66.50 68.05 65.20 65.50 0.1M
2021-09-29 67.00 67.85 65.40 65.75 0.2M
2021-09-28 68.55 68.55 66.25 68.25 0.8M
2021-09-27 63.55 64.15 62.00 62.35 0.0M
2021-09-24 67.80 67.80 63.50 63.70 0.0M
2021-09-23 66.05 66.65 65.00 65.10 0.0M
2021-09-22 65.50 67.15 64.75 65.60 0.0M
2021-09-21 65.00 65.50 63.20 65.00 0.0M
2021-09-20 68.90 68.90 64.40 65.15 0.0M
2021-09-17 69.00 69.00 65.40 66.00 0.0M
2021-09-16 74.80 74.80 67.65 68.10 0.0M
2021-09-15 69.30 69.85 68.40 69.20 0.0M
2021-09-14 68.00 69.65 67.75 68.85 0.0M
2021-09-13 68.35 72.40 65.60 68.40 0.1M
2021-09-09 67.45 67.45 65.05 66.05 0.0M
2021-09-08 67.30 68.20 65.40 66.15 0.0M
2021-09-07 74.00 74.00 65.70 66.80 0.1M
2021-09-06 72.70 73.60 68.00 71.55 0.1M
2021-09-03 65.70 68.00 65.35 67.75 0.0M
2021-09-02 65.30 66.00 64.20 65.15 0.0M
2021-09-01 66.45 66.45 64.35 65.35 0.0M
2021-08-31 65.50 67.20 65.45 66.10 0.0M
2021-08-30 66.90 67.80 65.35 65.45 0.0M
2021-08-27 65.05 67.30 64.55 65.90 0.0M
2021-08-26 65.65 67.00 64.95 66.00 0.0M
2021-08-25 64.25 67.75 64.25 65.60 0.0M
2021-08-24 61.80 67.35 60.70 65.75 0.0M
2021-08-23 70.60 70.65 61.95 62.40 0.1M
2021-08-20 69.90 71.60 67.75 68.80 0.1M
2021-08-18 73.30 75.65 69.15 70.10 0.1M
2021-08-17 77.90 80.70 73.45 74.55 0.1M
2021-08-16 71.00 76.15 70.45 76.15 0.1M
2021-08-13 73.80 73.80 67.65 69.25 0.0M
2021-08-12 66.50 70.25 64.75 70.25 0.0M
2021-08-11 63.50 65.05 59.75 63.90 0.1M
2021-08-10 60.00 67.60 60.00 63.70 0.0M
2021-08-09 62.50 66.80 62.50 64.35 0.0M
2021-08-06 67.65 68.65 63.80 64.30 0.0M
2021-08-05 67.50 67.65 61.45 67.35 0.1M
2021-08-04 67.85 67.85 64.05 64.45 0.0M
2021-08-03 70.90 70.90 66.45 67.00 0.0M
2021-08-02 68.70 68.80 64.65 68.35 0.1M
2021-07-30 68.65 68.65 63.50 65.55 0.1M
2021-07-29 62.55 65.40 62.55 65.40 0.0M
2021-07-28 65.00 65.35 61.35 62.30 0.1M
2021-07-27 65.30 67.95 63.50 64.55 0.0M
2021-07-26 68.00 68.15 65.10 65.10 0.0M
2021-07-23 70.30 70.40 67.10 68.50 0.0M
2021-07-22 71.95 72.60 68.60 70.10 0.0M
2021-07-20 72.70 73.75 69.10 69.15 0.1M
2021-07-19 70.35 73.60 68.80 72.70 0.0M
2021-07-16 68.35 71.75 67.55 70.15 0.0M
2021-07-15 70.50 71.20 68.30 68.75 0.0M
2021-07-14 68.00 73.95 68.00 71.00 0.1M
2021-07-13 70.00 72.00 69.40 70.45 0.0M
2021-07-12 74.20 74.20 69.30 70.40 0.0M
2021-07-09 73.50 73.50 69.65 71.00 0.0M
2021-07-08 70.35 74.40 70.35 70.50 0.2M
2021-07-07 77.50 77.95 74.05 74.05 0.0M
2021-07-06 78.00 78.40 75.55 77.90 0.2M
2021-07-05 73.50 74.70 67.95 74.70 0.3M
2021-07-02 71.15 71.15 71.15 71.15 0.0M
2021-07-01 67.80 67.80 67.80 67.80 0.0M
2021-06-30 64.60 64.60 64.60 64.60 0.0M
2021-06-29 61.55 61.55 60.90 61.55 0.0M
2021-06-28 58.30 58.65 57.00 58.65 0.1M
2021-06-25 53.95 55.90 53.20 55.90 0.0M
2021-06-24 54.20 54.25 52.95 53.25 0.0M
2021-06-23 53.45 54.60 52.15 52.60 0.0M
2021-06-22 53.00 54.60 52.50 52.90 0.0M
2021-06-21 52.90 53.50 51.25 52.70 0.0M
2021-06-18 54.20 54.70 51.10 52.90 0.1M
2021-06-17 54.05 54.95 52.85 53.75 0.0M
2021-06-16 55.35 56.70 54.15 54.45 0.0M
2021-06-15 57.95 59.40 55.05 55.35 0.1M
2021-06-14 57.90 58.70 54.00 57.05 0.1M
2021-06-11 55.15 56.80 55.15 56.80 0.1M
2021-06-10 52.70 54.45 51.90 54.10 0.2M
2021-06-09 50.00 51.90 49.60 51.90 0.1M
2021-06-08 51.30 51.30 48.65 49.45 0.1M
2021-06-07 52.40 52.40 49.70 50.25 0.0M
2021-06-04 51.80 52.85 50.30 51.05 0.0M
2021-06-03 52.45 52.50 51.15 51.60 0.0M
2021-06-02 51.35 52.00 50.70 51.40 0.0M
2021-06-01 50.30 52.65 50.30 50.80 0.0M
2021-05-31 53.90 54.75 49.95 51.10 0.1M
2021-05-28 52.30 54.25 52.25 52.25 0.1M
2021-05-27 57.30 57.30 54.95 54.95 0.0M
2021-05-26 55.80 58.05 53.00 57.80 0.2M
2021-05-25 50.00 52.80 49.00 52.80 0.2M
2021-05-24 44.50 48.00 43.90 48.00 0.0M
2021-05-21 43.80 44.30 42.55 43.65 0.0M
2021-05-20 45.00 45.25 43.60 43.70 0.0M
2021-05-19 44.65 45.00 43.65 44.60 0.0M
2021-05-18 42.00 44.85 42.00 43.70 0.0M
2021-05-17 41.70 44.00 41.50 42.05 0.0M
2021-05-14 42.40 42.40 41.10 41.40 0.0M
2021-05-12 41.95 42.45 41.60 41.75 0.0M
2021-05-11 42.45 43.00 41.45 41.85 0.0M
2021-05-10 42.50 43.20 41.60 42.30 0.0M
2021-05-07 44.00 44.00 41.50 41.65 0.0M
2021-05-06 42.50 42.50 41.00 41.35 0.0M
2021-05-05 43.80 45.00 42.00 42.55 0.0M
2021-05-04 44.95 45.50 42.05 42.60 0.0M
2021-05-03 39.80 43.75 39.70 43.75 0.1M
2021-04-30 39.80 40.95 39.55 39.80 0.0M
2021-04-29 42.40 42.40 39.80 40.30 0.0M
2021-04-28 42.70 43.50 41.50 41.95 0.0M
2021-04-27 43.95 43.95 42.55 42.60 0.0M
2021-04-26 43.55 43.55 42.75 43.05 0.0M
2021-04-23 44.80 44.90 43.15 43.45 0.0M
2021-04-22 44.00 44.65 43.20 43.75 0.0M
2021-04-20 43.90 44.80 43.30 44.05 0.0M
2021-04-19 41.05 44.10 41.05 43.90 0.0M
2021-04-16 43.35 45.45 43.35 43.95 0.0M
2021-04-15 42.90 44.45 42.10 42.95 0.0M
2021-04-13 43.00 44.25 42.50 43.65 0.0M
2021-04-12 44.90 44.90 41.25 42.40 0.0M
2021-04-09 43.10 45.75 43.00 45.10 0.0M
2021-04-08 44.40 44.80 42.90 44.20 0.0M
2021-04-07 43.25 43.50 41.10 42.90 0.1M
2021-04-06 41.85 43.95 41.85 43.25 0.0M
2021-04-05 44.05 44.20 42.30 43.40 0.0M
2021-04-01 43.25 43.80 42.50 43.65 0.0M
2021-03-31 42.75 43.90 40.50 41.75 0.0M
2021-03-30 43.40 44.20 42.00 42.00 0.0M
2021-03-26 41.55 42.90 41.50 42.35 0.0M
2021-03-25 43.10 44.05 41.30 41.85 0.0M
2021-03-24 44.25 44.45 43.05 43.45 0.0M
2021-03-23 45.20 45.75 43.25 44.55 0.0M
2021-03-22 44.25 45.25 43.45 44.95 0.0M
2021-03-19 40.60 44.45 40.25 43.30 0.1M
2021-03-18 43.65 44.10 42.30 42.35 0.1M
2021-03-17 46.70 47.50 44.50 44.50 0.1M
2021-03-16 46.80 46.80 45.05 46.80 0.2M
2021-03-15 44.60 44.60 43.70 44.60 0.4M
2021-03-12 42.50 42.50 42.50 42.50 0.0M
2021-03-10 40.15 40.50 39.70 40.50 0.3M
2021-03-09 39.95 39.95 38.20 38.60 0.0M
2021-03-08 39.15 40.45 39.15 39.90 0.0M
2021-03-05 39.30 40.75 39.00 39.35 0.0M
2021-03-04 40.50 40.95 39.30 39.35 0.0M
2021-03-03 40.75 41.95 39.30 40.00 0.0M
2021-03-02 42.20 42.20 40.50 40.85 0.0M
2021-03-01 39.40 42.45 39.40 41.70 0.0M
2021-02-26 41.45 41.50 39.95 40.80 0.0M
2021-02-25 43.95 43.95 41.15 41.70 0.2M
2021-02-24 41.60 41.90 40.60 41.90 0.1M
2021-02-23 39.50 39.95 39.40 39.95 0.0M
2021-02-22 37.10 38.05 37.10 38.05 0.0M
2021-02-19 35.35 36.70 35.35 36.25 0.0M
2021-02-18 36.25 36.55 35.25 35.30 0.1M
2021-02-17 37.35 37.60 36.95 37.10 0.0M
2021-02-16 36.70 38.35 36.70 37.45 0.0M
2021-02-15 37.80 38.00 36.75 37.00 0.0M
2021-02-12 38.00 38.45 37.15 37.55 0.0M
2021-02-11 38.40 38.40 37.15 37.60 0.0M
2021-02-10 36.80 38.40 36.65 38.15 0.0M
2021-02-09 39.40 39.40 36.70 37.10 0.0M
2021-02-08 40.20 41.20 38.30 38.55 0.0M
2021-02-05 41.45 41.45 39.15 40.30 0.0M
2021-02-04 38.85 39.80 37.55 39.80 0.0M
2021-02-03 39.85 40.00 37.90 37.95 0.1M
2021-02-02 42.50 43.35 39.80 39.85 0.1M
2021-02-01 44.95 45.50 41.85 41.85 0.0M
2021-01-29 45.40 46.25 43.65 44.05 0.0M
2021-01-28 41.90 44.35 40.15 44.05 0.1M
2021-01-27 44.50 44.50 41.85 42.25 0.0M
2021-01-25 45.50 46.75 43.50 44.05 0.1M
2021-01-22 43.40 44.55 42.45 44.55 0.1M
2021-01-21 41.50 42.60 40.75 42.45 0.1M
2021-01-20 40.35 41.70 39.55 40.60 0.0M
2021-01-19 39.75 43.40 39.70 40.30 0.1M
2021-01-18 41.75 43.75 41.75 41.75 0.1M
2021-01-15 43.90 43.90 43.90 43.90 0.0M
2021-01-14 49.50 51.00 46.20 46.20 0.3M
2021-01-13 49.50 49.95 47.10 48.60 0.0M
2021-01-12 50.05 50.50 48.60 49.10 0.0M
2021-01-11 49.75 51.00 49.45 50.05 0.1M
2021-01-08 48.20 49.20 47.55 48.60 0.0M
2021-01-07 48.95 49.20 46.65 47.05 0.1M
2021-01-06 48.10 51.00 47.40 47.65 0.1M
2021-01-05 47.25 50.50 45.70 49.85 0.1M
2021-01-04 49.95 50.45 47.00 48.10 0.2M
2021-01-01 48.05 48.05 45.95 48.05 0.1M