BSE · WESTLIFE · stock
Westlife Foodworld Limited (WESTLIFE) stock price history
Every BSE trading session of Westlife Foodworld Limited from Oct 7, 2004 to Sep 28, 2026: 5,427 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.
WESTLIFE adjusted close, 2004 to 2026
- ₹984.94
- All time high, 2023
- ₹763.47
- 52 week high, ₹398.07 low
- 5,427
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
WESTLIFE key facts
- Westlife Foodworld Limited (WESTLIFE) closed at ₹579.15 on Sep 28, 2026 on BSE.
- WESTLIFE's all time high close is ₹984.94, set on Sep 26, 2023; its all time low close is ₹0.0107 on Oct 7, 2004.
- WESTLIFE's 52 week range is ₹398.07 to ₹763.47.
- WESTLIFE returned -15.3% over the year to Sep 28, 2026 and +2.9% over five years.
- Over ten years WESTLIFE returned +173%, +10.6% a year compounded.
- WESTLIFE's deepest drawdown was -63.0% from Aug 22, 2013 to Dec 22, 2016.
- DataCedar holds 5,427 daily sessions of WESTLIFE history from Oct 7, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WESTLIFE price chart, 2004 to 2026
WESTLIFE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.1% |
| 3 months | +19.5% |
| 6 months | +31.4% |
| Year to date | +8.0% |
| 1 year | -15.3% |
| 3 years | -39.7% |
| 5 years | +2.9% |
| 10 years | +172.7% |
| Since Oct 7, 2004 | +5,392,093% |
| Compound annual growth, 22.0 years | +64.2% |
WESTLIFE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹984.94 on Sep 26, 2023
- All time low close
- ₹0.0107 on Oct 7, 2004
- 52 week high
- ₹763.47 on Sep 29, 2025
- 52 week low
- ₹398.07 on Mar 23, 2026
- Deepest drawdown
- -63.0% from Aug 22, 2013 to Dec 22, 2016, recovered May 7, 2018
- Best single session
- +20.0% on Apr 11, 2007
- Worst single session
- -14.2% on Dec 11, 2012
- Volatility, 1 year annualised
- 40.2%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2004
- 53,922×
- Best calendar year
- 2009, +4,833%
- Worst calendar year
- 2016, -30%
WESTLIFE 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. 2004 starts on Oct 7, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹544.62 | ₹614.75 | ₹398.07 | ₹579.15 | +3.1% | 7.4M | 184 |
| 2025 | ₹782.64 | ₹889.06 | ₹513.09 | ₹561.66 | -29.1% | 2.2M | 248 |
| 2024 | ₹829.56 | ₹957.84 | ₹673.63 | ₹791.68 | -2.7% | 3.3M | 245 |
| 2023 | ₹785.27 | ₹1,023 | ₹636.13 | ₹813.89 | +3.6% | 2.5M | 245 |
| 2022 | ₹559.50 | ₹810.83 | ₹399.87 | ₹785.52 | +40.4% | 4.4M | 248 |
| 2021 | ₹454.12 | ₹679.84 | ₹387.64 | ₹559.50 | +23.4% | 5.7M | 248 |
| 2020 | ₹342.43 | ₹497.19 | ₹269.78 | ₹453.58 | +33.1% | 13.3M | 251 |
| 2019 | ₹382.86 | ₹451.98 | ₹255.80 | ₹340.79 | -11.2% | 15.7M | 243 |
| 2018 | ₹330.60 | ₹461.48 | ₹285.34 | ₹383.71 | +17.0% | 18.7M | 246 |
| 2017 | ₹165.10 | ₹386.69 | ₹159.18 | ₹328.06 | +98.8% | 32.4M | 248 |
| 2016 | ₹233.73 | ₹264.95 | ₹151.18 | ₹165.05 | -30.0% | 13M | 246 |
| 2015 | ₹303.35 | ₹348.00 | ₹223.78 | ₹235.81 | -23.4% | 4.1M | 246 |
| 2014 | ₹376.94 | ₹397.83 | ₹258.59 | ₹307.82 | -16.8% | 4.3M | 244 |
| 2013 | ₹37.27 | ₹435.13 | ₹37.27 | ₹369.98 | +912.5% | 27.4M | 248 |
| 2012 | ₹8.13 | ₹36.54 | ₹8.13 | ₹36.54 | +349.7% | 43.7M | 245 |
| 2011 | ₹7.10 | ₹8.13 | ₹7.10 | ₹8.13 | +14.4% | 657.2K | 246 |
| 2010 | ₹6.34 | ₹7.10 | ₹6.34 | ₹7.10 | +12.1% | 3.7B | 250 |
| 2009 | ₹0.1391 | ₹6.34 | ₹0.1391 | ₹6.34 | +4,833% | 447.7K | 243 |
| 2008 | ₹0.0899 | ₹0.1284 | ₹0.0899 | ₹0.1284 | +42.8% | 30.9M | 246 |
| 2007 | ₹0.0521 | ₹0.0899 | ₹0.0521 | ₹0.0899 | +72.7% | 29.7M | 248 |
| 2006 | ₹0.0352 | ₹0.0554 | ₹0.0352 | ₹0.0521 | +48.1% | 102.4K | 247 |
| 2005 | ₹0.0154 | ₹0.0352 | ₹0.0154 | ₹0.0352 | +127.5% | 254.4K | 250 |
| 2004 | ₹0.0129 | ₹0.0154 | ₹0.0086 | ₹0.0154 | n/a | 408.8K | 62 |
WESTLIFE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹579.15 | +1.6% |
| August 2026 | ₹570.20 | +12.4% |
| July 2026 | ₹507.20 | +3.9% |
| June 2026 | ₹488.16 | +9.8% |
| May 2026 | ₹444.74 | -6.6% |
| April 2026 | ₹476.27 | -1.4% |
| March 2026 | ₹483.26 | -2.2% |
| February 2026 | ₹494.21 | -0.3% |
| January 2026 | ₹495.81 | -11.7% |
| December 2025 | ₹561.66 | -0.8% |
| November 2025 | ₹566.36 | -4.8% |
| October 2025 | ₹594.89 | -13.3% |
About the WESTLIFE data
Daily bars. 5,427 sessions from Oct 7, 2004 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 Oct 7, 2004, 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/WESTLIFE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- WELSPUNLIV Welspun Living Limited
- WENDT Wendt (India) Limited
- WEPSOLN WeP Solutions Limited
- WESTLEIRES West Leisure Resorts Limited
- WEWIN We Win Limited
- WEWORK WeWork India Management Limited
- WHBRADY W. H. Brady & Company Limited
- WHEELS Wheels India Limited
Common questions
WESTLIFE share price history
