NSE · WENDT · stock
Wendt (India) Limited (WENDT) stock price history
Every NSE trading session of Wendt (India) Limited from Aug 7, 2006 to Nov 13, 2026: 4,978 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.
WENDT adjusted close, 2006 to 2026
- ₹17,113
- All time high, 2024
- ₹9,100
- 52 week high, ₹5,834 low
- 4,978
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
WENDT key facts
- Wendt (India) Limited (WENDT) closed at ₹7,411 on Nov 13, 2026 on NSE.
- WENDT's all time high close is ₹17,113, set on Dec 11, 2024; its all time low close is ₹283.97 on Mar 6, 2009.
- WENDT's 52 week range is ₹5,834 to ₹9,100.
- WENDT returned -10.3% over the year to Nov 13, 2026 and +64.8% over five years.
- Over ten years WENDT returned +324%, +15.6% a year compounded.
- WENDT's deepest drawdown was -65.4% from Dec 11, 2024 to Mar 30, 2026.
- DataCedar holds 4,978 daily sessions of WENDT history from Aug 7, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WENDT price chart, 2006 to 2026
WENDT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | -7.2% |
| 6 months | +7.4% |
| Year to date | -3.7% |
| 1 year | -10.3% |
| 3 years | -39.9% |
| 5 years | +64.8% |
| 10 years | +324.5% |
| Since Aug 7, 2006 | +1,520% |
| Compound annual growth, 20.3 years | +14.7% |
WENDT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹17,113 on Dec 11, 2024
- All time low close
- ₹283.97 on Mar 6, 2009
- 52 week high
- ₹9,100 on Sep 15, 2026
- 52 week low
- ₹5,834 on Mar 30, 2026
- Deepest drawdown
- -65.4% from Dec 11, 2024 to Mar 30, 2026, not yet recovered
- Best single session
- +21.3% on Oct 29, 2008
- Worst single session
- -19.6% on Jan 22, 2008
- Volatility, 1 year annualised
- 36.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2006
- 16.2×
- Best calendar year
- 2023, +100%
- Worst calendar year
- 2025, -53%
WENDT 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. 2006 starts on Aug 7, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹7,846 | ₹9,100 | ₹5,834 | ₹7,411 | -4.5% | 2.2M | 214 |
| 2025 | ₹16,560 | ₹16,750 | ₹7,542 | ₹7,763 | -53.0% | 4.4M | 249 |
| 2024 | ₹14,702 | ₹17,881 | ₹10,300 | ₹16,502 | +13.9% | 169.6K | 246 |
| 2023 | ₹7,416 | ₹15,799 | ₹7,142 | ₹14,487 | +99.8% | 255.4K | 245 |
| 2022 | ₹4,896 | ₹8,959 | ₹4,422 | ₹7,250 | +48.1% | 269.1K | 248 |
| 2021 | ₹3,016 | ₹5,523 | ₹2,717 | ₹4,896 | +63.7% | 676.6K | 248 |
| 2020 | ₹2,729 | ₹4,119 | ₹1,537 | ₹2,990 | +11.0% | 234.8K | 251 |
| 2019 | ₹2,848 | ₹3,158 | ₹1,838 | ₹2,694 | -8.2% | 84.5K | 243 |
| 2018 | ₹3,073 | ₹3,997 | ₹2,198 | ₹2,935 | -6.0% | 310.8K | 246 |
| 2017 | ₹1,636 | ₹3,235 | ₹1,575 | ₹3,123 | +96.6% | 144.7K | 248 |
| 2016 | ₹1,845 | ₹2,017 | ₹1,493 | ₹1,589 | -13.0% | 61.7K | 246 |
| 2015 | ₹1,761 | ₹2,219 | ₹1,473 | ₹1,827 | +3.7% | 102.1K | 246 |
| 2014 | ₹1,065 | ₹2,043 | ₹893.08 | ₹1,761 | +65.7% | 116K | 244 |
| 2013 | ₹1,309 | ₹1,481 | ₹809.34 | ₹1,063 | -14.7% | 44.4K | 243 |
| 2012 | ₹1,183 | ₹1,747 | ₹1,128 | ₹1,246 | +7.7% | 86.3K | 245 |
| 2011 | ₹912.57 | ₹1,777 | ₹806.01 | ₹1,158 | +30.2% | 229.5K | 246 |
| 2010 | ₹574.71 | ₹1,017 | ₹510.24 | ₹889.09 | +71.4% | 109.7K | 250 |
| 2009 | ₹330.46 | ₹593.31 | ₹283.97 | ₹518.84 | +58.6% | 40.7K | 241 |
| 2008 | ₹632.27 | ₹673.52 | ₹303.05 | ₹327.24 | -48.3% | 53.1K | 234 |
| 2007 | ₹524.22 | ₹722.01 | ₹456.24 | ₹633.45 | +21.0% | 45.3K | 246 |
| 2006 | ₹415.04 | ₹648.36 | ₹415.04 | ₹523.47 | n/a | 23.5K | 99 |
WENDT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹7,411 | +9.6% |
| October 2026 | ₹6,761 | -19.0% |
| September 2026 | ₹8,352 | +2.2% |
| August 2026 | ₹8,171 | -0.5% |
| July 2026 | ₹8,208 | -0.3% |
| June 2026 | ₹8,235 | +19.9% |
| May 2026 | ₹6,869 | -0.8% |
| April 2026 | ₹6,927 | +17.1% |
| March 2026 | ₹5,917 | -13.6% |
| February 2026 | ₹6,846 | -0.6% |
| January 2026 | ₹6,887 | -11.3% |
| December 2025 | ₹7,763 | -3.2% |
About the WENDT data
Daily bars. 4,978 sessions from Aug 7, 2006 to Nov 13, 2026, one row per NSE 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 Oct 23, 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 NSE 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 Aug 7, 2006, 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/nse%3AWENDT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
WENDT share price history
