BSE · WELSPUNLIV · stock
Welspun Living Limited (WELSPUNLIV) stock price history
Every BSE trading session of Welspun Living Limited from Jun 23, 2000 to Sep 28, 2026: 6,546 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WELSPUNLIV adjusted close, 2000 to 2026
- ₹228.00
- All time high, 2026
- ₹233.15
- 52 week high, ₹107.34 low
- 6,546
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
WELSPUNLIV key facts
- Welspun Living Limited (WELSPUNLIV) closed at ₹228.00 on Sep 28, 2026 on BSE.
- WELSPUNLIV's all time high close is ₹228.00, set on Sep 28, 2026; its all time low close is ₹1.08 on Feb 20, 2009.
- WELSPUNLIV's 52 week range is ₹107.34 to ₹233.15.
- WELSPUNLIV returned +95.7% over the year to Sep 28, 2026 and +41.4% over five years.
- Over ten years WELSPUNLIV returned +347%, +16.2% a year compounded.
- WELSPUNLIV's deepest drawdown was -90.6% from Sep 13, 2005 to Feb 20, 2009.
- DataCedar holds 6,546 daily sessions of WELSPUNLIV history from Jun 23, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WELSPUNLIV price chart, 2000 to 2026
WELSPUNLIV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.4% |
| 3 months | +36.4% |
| 6 months | +96.8% |
| Year to date | +71.5% |
| 1 year | +95.7% |
| 3 years | +90.9% |
| 5 years | +41.4% |
| 10 years | +347.1% |
| Since Jun 23, 2000 | +16,006% |
| Compound annual growth, 26.3 years | +21.3% |
WELSPUNLIV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹228.00 on Sep 28, 2026
- All time low close
- ₹1.08 on Feb 20, 2009
- 52 week high
- ₹233.15 on Sep 23, 2026
- 52 week low
- ₹107.34 on Mar 30, 2026
- Deepest drawdown
- -90.6% from Sep 13, 2005 to Feb 20, 2009, recovered Apr 29, 2014
- Best single session
- +49.8% on Dec 31, 2001
- Worst single session
- -23.6% on Oct 3, 2000
- Volatility, 1 year annualised
- 43.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 161×
- Best calendar year
- 2003, +380%
- Worst calendar year
- 2008, -81%
WELSPUNLIV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 23, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹130.72 | ₹233.15 | ₹107.34 | ₹228.00 | +74.6% | 49.4M | 184 |
| 2025 | ₹154.11 | ₹164.53 | ₹103.69 | ₹130.62 | -15.5% | 87.8M | 248 |
| 2024 | ₹144.43 | ₹210.45 | ₹121.83 | ₹154.50 | +7.7% | 55.9M | 245 |
| 2023 | ₹76.11 | ₹168.02 | ₹61.32 | ₹143.39 | +88.7% | 67.9M | 245 |
| 2022 | ₹145.05 | ₹157.35 | ₹61.29 | ₹76.01 | -46.9% | 62.7M | 248 |
| 2021 | ₹67.28 | ₹167.97 | ₹63.84 | ₹143.08 | +114.4% | 77.4M | 248 |
| 2020 | ₹45.92 | ₹76.61 | ₹17.97 | ₹66.74 | +46.6% | 70.1M | 251 |
| 2019 | ₹56.09 | ₹62.26 | ₹38.86 | ₹45.54 | -19.1% | 25.5M | 243 |
| 2018 | ₹66.92 | ₹76.89 | ₹46.09 | ₹56.27 | -15.1% | 86M | 246 |
| 2017 | ₹62.04 | ₹92.04 | ₹55.92 | ₹66.31 | +7.4% | 61.7M | 248 |
| 2016 | ₹84.04 | ₹110.80 | ₹42.85 | ₹61.71 | -26.9% | 162.8M | 246 |
| 2015 | ₹29.98 | ₹88.19 | ₹27.56 | ₹84.48 | +183.2% | 105.8M | 246 |
| 2014 | ₹6.71 | ₹36.77 | ₹6.60 | ₹29.83 | +355.3% | 174.2M | 244 |
| 2013 | ₹5.28 | ₹7.06 | ₹3.96 | ₹6.55 | +24.5% | 36.6M | 248 |
| 2012 | ₹2.07 | ₹5.88 | ₹2.03 | ₹5.26 | +158.9% | 197.3M | 245 |
| 2011 | ₹5.08 | ₹5.62 | ₹1.83 | ₹2.03 | -58.8% | 144.7M | 246 |
| 2010 | ₹7.75 | ₹9.46 | ₹4.22 | ₹4.93 | -35.5% | 241.5M | 250 |
| 2009 | ₹1.96 | ₹7.98 | ₹1.06 | ₹7.64 | +363.6% | 223.6M | 243 |
| 2008 | ₹8.54 | ₹8.83 | ₹1.22 | ₹1.65 | -80.5% | 69.5M | 246 |
| 2007 | ₹7.10 | ₹9.37 | ₹4.09 | ₹8.45 | +21.6% | 259M | 248 |
| 2006 | ₹8.97 | ₹10.97 | ₹5.11 | ₹6.95 | -21.1% | 135.2M | 247 |
| 2005 | ₹10.99 | ₹11.91 | ₹8.16 | ₹8.81 | -17.4% | 170.1M | 250 |
| 2004 | ₹9.34 | ₹12.65 | ₹5.55 | ₹10.66 | +16.2% | 232.7M | 262 |
| 2003 | ₹1.91 | ₹11.21 | ₹1.30 | ₹9.18 | +379.7% | 248.7M | 261 |
| 2002 | ₹4.75 | ₹5.90 | ₹1.48 | ₹1.91 | -58.8% | 17.8M | 261 |
| 2001 | ₹3.10 | ₹4.76 | ₹3.10 | ₹4.64 | +49.8% | 177.8K | 261 |
| 2000 | ₹1.42 | ₹3.37 | ₹1.08 | ₹3.10 | n/a | 10.8M | 136 |
WELSPUNLIV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹228.00 | +16.2% |
| August 2026 | ₹196.15 | +25.8% |
| July 2026 | ₹155.95 | -1.8% |
| June 2026 | ₹158.75 | +15.0% |
| May 2026 | ₹138.07 | +7.2% |
| April 2026 | ₹128.82 | +18.5% |
| March 2026 | ₹108.73 | -13.2% |
| February 2026 | ₹125.27 | +1.3% |
| January 2026 | ₹123.63 | -5.4% |
| December 2025 | ₹130.62 | -12.1% |
| November 2025 | ₹148.61 | +14.3% |
| October 2025 | ₹129.97 | +13.4% |
About the WELSPUNLIV data
Daily bars. 6,546 sessions from Jun 23, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WELSPUNLIV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- WELCURE Welcure Drugs and Pharmaceuticals Limited
- WELENT Welspun Enterprises Limited
- WELINV Welspun Investments and Commercials Limited
- WELSPLSOL Welspun Specialty Solutions Limited
- WENDT Wendt (India) Limited
- WEPSOLN WeP Solutions Limited
- WESTLEIRES West Leisure Resorts Limited
- WESTLIFE Westlife Foodworld Limited
Common questions
WELSPUNLIV share price history
