WENDT (INDIA) - Price History
Monthly price history for WENDT.NS (WENDT (INDIA))
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹14,146.40 | ₹14,146.40 |
April 2024 | ₹14,096.95 | ₹14,096.95 |
March 2024 | ₹11,233.80 | ₹11,233.80 |
February 2024 | ₹12,537.45 | ₹12,537.45 |
January 2024 | ₹13,040.25 | ₹13,070.25 |
December 2023 | ₹14,629.10 | ₹14,662.75 |
November 2023 | ₹13,921.67 | ₹13,953.70 |
October 2023 | ₹12,340.56 | ₹12,368.95 |
September 2023 | ₹14,619.42 | ₹14,653.05 |
August 2023 | ₹13,543.79 | ₹13,574.95 |
July 2023 | ₹14,008.42 | ₹14,040.65 |
June 2023 | ₹10,237.24 | ₹10,310.85 |
May 2023 | ₹9,147.28 | ₹9,213.05 |
April 2023 | ₹9,159.74 | ₹9,225.60 |
March 2023 | ₹8,447.96 | ₹8,508.70 |
February 2023 | ₹8,210.46 | ₹8,269.50 |
January 2023 | ₹8,163.10 | ₹8,221.80 |
December 2022 | ₹7,320.32 | ₹7,400.35 |
November 2022 | ₹8,302.29 | ₹8,393.05 |
October 2022 | ₹7,390.26 | ₹7,471.05 |
September 2022 | ₹7,351.04 | ₹7,431.40 |
August 2022 | ₹7,868.88 | ₹7,954.90 |
July 2022 | ₹7,929.02 | ₹8,015.70 |
June 2022 | ₹8,215.01 | ₹8,350.60 |
May 2022 | ₹6,784.22 | ₹6,896.20 |
April 2022 | ₹6,206.02 | ₹6,308.45 |
March 2022 | ₹4,978.03 | ₹5,060.20 |
February 2022 | ₹4,867.21 | ₹4,947.55 |
January 2022 | ₹5,166.65 | ₹5,271.90 |
December 2021 | ₹4,943.79 | ₹5,044.50 |
November 2021 | ₹5,016.46 | ₹5,118.65 |
October 2021 | ₹4,360.96 | ₹4,449.80 |
September 2021 | ₹4,246.49 | ₹4,333 |
August 2021 | ₹4,226.99 | ₹4,313.10 |
July 2021 | ₹4,410.65 | ₹4,500.50 |
June 2021 | ₹4,253.47 | ₹4,358.80 |
May 2021 | ₹3,329.79 | ₹3,412.25 |
April 2021 | ₹3,137.70 | ₹3,215.40 |
March 2021 | ₹3,071.05 | ₹3,147.10 |
February 2021 | ₹3,173.42 | ₹3,252 |
January 2021 | ₹3,075.22 | ₹3,161.20 |
December 2020 | ₹3,019.23 | ₹3,103.65 |
November 2020 | ₹3,091.17 | ₹3,177.60 |
October 2020 | ₹2,850.06 | ₹2,929.75 |
September 2020 | ₹3,189.47 | ₹3,278.65 |
August 2020 | ₹3,445.80 | ₹3,542.15 |
July 2020 | ₹2,376.26 | ₹2,442.70 |
June 2020 | ₹2,576.79 | ₹2,674.10 |
May 2020 | ₹1,928.14 | ₹2,000.95 |
April 2020 | ₹1,944.08 | ₹2,017.50 |
March 2020 | ₹1,716.72 | ₹1,781.55 |
February 2020 | ₹2,465.73 | ₹2,558.85 |
January 2020 | ₹2,502.26 | ₹2,596.75 |
December 2019 | ₹2,719.74 | ₹2,822.45 |
November 2019 | ₹2,874.45 | ₹2,983 |
October 2019 | ₹3,010.37 | ₹3,124.05 |
September 2019 | ₹2,390.33 | ₹2,480.60 |
August 2019 | ₹2,111.99 | ₹2,191.75 |
July 2019 | ₹1,965.04 | ₹2,039.25 |
June 2019 | ₹2,443.98 | ₹2,551.40 |
May 2019 | ₹2,655.68 | ₹2,772.40 |
April 2019 | ₹2,571.19 | ₹2,684.20 |
March 2019 | ₹2,854.58 | ₹2,980.05 |
February 2019 | ₹2,801.85 | ₹2,925 |
January 2019 | ₹2,918.71 | ₹3,047 |
December 2018 | ₹2,963.71 | ₹3,109.25 |
November 2018 | ₹2,905.75 | ₹3,048.45 |
October 2018 | ₹2,866.39 | ₹3,007.15 |
September 2018 | ₹2,724.31 | ₹2,858.10 |
August 2018 | ₹3,578.99 | ₹3,754.75 |
July 2018 | ₹2,835.98 | ₹2,975.25 |
June 2018 | ₹2,537.05 | ₹2,674.60 |
May 2018 | ₹2,765.09 | ₹2,915 |
April 2018 | ₹3,075.46 | ₹3,242.20 |
March 2018 | ₹2,315.94 | ₹2,441.50 |
February 2018 | ₹2,608.57 | ₹2,750 |
January 2018 | ₹3,039.19 | ₹3,215.30 |
December 2017 | ₹3,153.51 | ₹3,336.25 |
November 2017 | ₹2,214.90 | ₹2,343.25 |
October 2017 | ₹2,246.33 | ₹2,376.50 |
September 2017 | ₹2,249.59 | ₹2,379.95 |
August 2017 | ₹2,284.52 | ₹2,416.90 |
July 2017 | ₹2,356.83 | ₹2,493.40 |
June 2017 | ₹2,066.64 | ₹2,199.35 |
May 2017 | ₹2,046.86 | ₹2,178.30 |
April 2017 | ₹2,013.74 | ₹2,143.05 |
March 2017 | ₹1,781.83 | ₹1,896.25 |
February 2017 | ₹1,789.63 | ₹1,904.55 |
January 2017 | ₹1,744.46 | ₹1,866.30 |
December 2016 | ₹1,604.11 | ₹1,716.15 |
November 2016 | ₹1,660.99 | ₹1,777 |
October 2016 | ₹1,889.34 | ₹2,021.30 |
September 2016 | ₹1,809.10 | ₹1,935.45 |
August 2016 | ₹1,937.71 | ₹2,073.05 |
July 2016 | ₹1,868.73 | ₹1,999.25 |
June 2016 | ₹1,706.38 | ₹1,839.95 |
May 2016 | ₹1,630.70 | ₹1,758.35 |
April 2016 | ₹1,730.40 | ₹1,865.85 |
March 2016 | ₹1,613.68 | ₹1,740 |
February 2016 | ₹1,605.71 | ₹1,731.40 |
January 2016 | ₹1,666.16 | ₹1,806.65 |
December 2015 | ₹1,844.47 | ₹2,000 |
November 2015 | ₹1,781.39 | ₹1,931.60 |
October 2015 | ₹1,827.87 | ₹1,982 |
September 2015 | ₹1,837.88 | ₹1,992.85 |
August 2015 | ₹1,815.88 | ₹1,969 |
July 2015 | ₹1,866.97 | ₹2,024.40 |
June 2015 | ₹1,652.87 | ₹1,805.55 |
May 2015 | ₹1,691.37 | ₹1,847.60 |
April 2015 | ₹1,570.53 | ₹1,715.60 |
March 2015 | ₹1,558.72 | ₹1,702.70 |
February 2015 | ₹1,645.41 | ₹1,797.40 |
January 2015 | ₹1,765.56 | ₹1,939.90 |
December 2014 | ₹1,778.39 | ₹1,954 |
November 2014 | ₹1,766.20 | ₹1,940.60 |
October 2014 | ₹1,456.75 | ₹1,600.60 |
September 2014 | ₹1,442.56 | ₹1,585 |
August 2014 | ₹1,365.42 | ₹1,500.25 |
July 2014 | ₹1,406.88 | ₹1,545.80 |
June 2014 | ₹1,421.98 | ₹1,576.95 |
May 2014 | ₹1,323.15 | ₹1,467.35 |
April 2014 | ₹1,059.80 | ₹1,175.30 |
March 2014 | ₹1,024.68 | ₹1,136.35 |
February 2014 | ₹961.24 | ₹1,066 |
January 2014 | ₹936.76 | ₹1,048.85 |
December 2013 | ₹1,073.55 | ₹1,202 |
November 2013 | ₹986.02 | ₹1,104 |
October 2013 | ₹901.17 | ₹1,009 |
September 2013 | ₹892.86 | ₹999.70 |
August 2013 | ₹872.68 | ₹977.10 |
July 2013 | ₹893.13 | ₹1,000 |
June 2013 | ₹890.83 | ₹1,011.35 |
May 2013 | ₹957.60 | ₹1,087.15 |
April 2013 | ₹1,011.37 | ₹1,148.20 |
March 2013 | ₹965.88 | ₹1,096.55 |
February 2013 | ₹1,052.06 | ₹1,194.40 |
January 2013 | ₹1,273.64 | ₹1,445.95 |
December 2012 | ₹1,258.40 | ₹1,428.65 |
November 2012 | ₹1,321.33 | ₹1,500.10 |
October 2012 | ₹1,381.23 | ₹1,568.10 |
September 2012 | ₹1,482.62 | ₹1,683.20 |
August 2012 | ₹1,543.52 | ₹1,752.35 |
July 2012 | ₹1,453.02 | ₹1,649.60 |
June 2012 | ₹1,619.85 | ₹1,864.25 |
May 2012 | ₹1,576.15 | ₹1,813.95 |
April 2012 | ₹1,624.85 | ₹1,870 |
March 2012 | ₹1,427.56 | ₹1,642.95 |
February 2012 | ₹1,499.16 | ₹1,725.35 |
January 2012 | ₹1,385.90 | ₹1,595 |
December 2011 | ₹1,168.76 | ₹1,345.10 |
November 2011 | ₹1,301.62 | ₹1,498 |
October 2011 | ₹1,460.24 | ₹1,680.55 |
September 2011 | ₹1,350.93 | ₹1,554.75 |
August 2011 | ₹1,385.99 | ₹1,595.10 |
July 2011 | ₹1,712.52 | ₹1,970.90 |
June 2011 | ₹1,234.43 | ₹1,442.80 |
May 2011 | ₹1,380.44 | ₹1,613.45 |
April 2011 | ₹1,141.09 | ₹1,333.70 |
March 2011 | ₹897.29 | ₹1,048.75 |
February 2011 | ₹880.60 | ₹1,029.25 |
January 2011 | ₹887.24 | ₹1,037 |
December 2010 | ₹897.72 | ₹1,049.25 |
November 2010 | ₹855.58 | ₹1,000 |
October 2010 | ₹854.77 | ₹999.05 |
September 2010 | ₹802.06 | ₹937.45 |
August 2010 | ₹757.19 | ₹885 |
July 2010 | ₹733.87 | ₹857.75 |
June 2010 | ₹714.51 | ₹859.95 |
May 2010 | ₹623.16 | ₹750 |
April 2010 | ₹628.52 | ₹756.45 |
March 2010 | ₹598.23 | ₹720 |
February 2010 | ₹602.30 | ₹724.90 |
January 2010 | ₹586.35 | ₹705.70 |
December 2009 | ₹523.87 | ₹630.50 |
November 2009 | ₹504.34 | ₹607 |
October 2009 | ₹518.34 | ₹623.85 |
September 2009 | ₹468.62 | ₹564 |
August 2009 | ₹456.98 | ₹550 |
July 2009 | ₹416.27 | ₹501 |
June 2009 | ₹408.55 | ₹502 |
May 2009 | ₹400.42 | ₹492 |
April 2009 | ₹336 | ₹412.85 |
March 2009 | ₹313.33 | ₹385 |
February 2009 | ₹302.61 | ₹381 |
January 2009 | ₹323.46 | ₹407.25 |
December 2008 | ₹330.41 | ₹416 |
November 2008 | ₹309.76 | ₹390 |
October 2008 | ₹380.49 | ₹479.05 |
September 2008 | ₹445.58 | ₹561 |
August 2008 | ₹512.30 | ₹645 |
July 2008 | ₹480.53 | ₹605 |
June 2008 | ₹477.96 | ₹621.40 |
May 2008 | ₹513.61 | ₹667.75 |
April 2008 | ₹511.99 | ₹665.65 |
March 2008 | ₹472.69 | ₹614.55 |
February 2008 | ₹521.49 | ₹678 |
January 2008 | ₹526.88 | ₹685 |
December 2007 | ₹639.60 | ₹831.55 |
November 2007 | ₹611.48 | ₹795 |
October 2007 | ₹588.49 | ₹765.10 |
September 2007 | ₹584.76 | ₹760.25 |
August 2007 | ₹599.91 | ₹779.95 |
July 2007 | ₹615.87 | ₹800.70 |
June 2007 | ₹597.26 | ₹791 |
May 2007 | ₹557.85 | ₹738.80 |
April 2007 | ₹525.15 | ₹695.50 |
March 2007 | ₹504.84 | ₹668.60 |
February 2007 | ₹506.65 | ₹671 |
January 2007 | ₹526.32 | ₹697.05 |
December 2006 | ₹528.55 | ₹700 |
November 2006 | ₹534.48 | ₹707.85 |
October 2006 | ₹558 | ₹739 |
September 2006 | ₹528.55 | ₹700 |
August 2006 | ₹565.17 | ₹748.50 |
January 2002 | ₹254.46 | ₹674 |
December 2001 | ₹242.53 | ₹642.40 |
November 2001 | ₹268.80 | ₹712 |
October 2001 | ₹267.30 | ₹708 |
September 2001 | ₹264.28 | ₹700 |
August 2001 | ₹277.11 | ₹734 |
July 2001 | ₹270.32 | ₹716 |
June 2001 | ₹299.01 | ₹792 |
May 2001 | ₹269.26 | ₹713.20 |
April 2001 | ₹271.82 | ₹720 |
March 2001 | ₹258.08 | ₹683.60 |
February 2001 | ₹279.38 | ₹740 |
January 2001 | ₹273.34 | ₹724 |
December 2000 | ₹317.13 | ₹840 |
November 2000 | ₹271.82 | ₹720 |
October 2000 | ₹271.82 | ₹720 |
September 2000 | ₹256.72 | ₹680 |
August 2000 | ₹286.93 | ₹760 |
July 2000 | ₹291.84 | ₹773 |
June 2000 | ₹345.82 | ₹916 |
May 2000 | ₹309.58 | ₹820 |
April 2000 | ₹258.23 | ₹684 |
March 2000 | ₹292.21 | ₹774 |
February 2000 | ₹306.56 | ₹812 |
January 2000 | ₹341.29 | ₹904 |
December 1999 | ₹398.68 | ₹1,056 |
November 1999 | ₹453.04 | ₹1,200 |
October 1999 | ₹498.35 | ₹1,320 |
September 1999 | ₹527.04 | ₹1,396 |
August 1999 | ₹543.50 | ₹1,439.60 |
July 1999 | ₹357.90 | ₹948 |
June 1999 | ₹273.34 | ₹724 |
May 1999 | ₹249.17 | ₹660 |
April 1999 | ₹214.44 | ₹568 |
March 1999 | ₹259.67 | ₹687.80 |
February 1999 | ₹209.91 | ₹556 |
January 1999 | ₹209.91 | ₹556 |
December 1998 | ₹228.03 | ₹604 |
November 1998 | ₹226.52 | ₹600 |
October 1998 | ₹247.66 | ₹656 |
September 1998 | ₹229.54 | ₹608 |
August 1998 | ₹232.56 | ₹616 |
July 1998 | ₹260.12 | ₹689 |
June 1998 | ₹271.82 | ₹720 |
May 1998 | ₹271.82 | ₹720 |
April 1998 | ₹277.87 | ₹736 |
March 1998 | ₹270.32 | ₹716 |
February 1998 | ₹317.13 | ₹840 |
January 1998 | ₹295.99 | ₹784 |
December 1997 | ₹300.52 | ₹796 |
November 1997 | ₹308.07 | ₹816 |
October 1997 | ₹315.47 | ₹835.60 |
September 1997 | ₹383.58 | ₹1,016 |
August 1997 | ₹362.36 | ₹959.80 |
July 1997 | ₹356.39 | ₹944 |
June 1997 | ₹344.31 | ₹912 |
May 1997 | ₹265.78 | ₹704 |
April 1997 | ₹302.03 | ₹800 |
March 1997 | ₹341.29 | ₹904 |
February 1997 | ₹335.33 | ₹888.20 |
January 1997 | ₹369.98 | ₹980 |
WENDT.NS
Price: ₹14,146.40
Dividend Yield: 0.00%
Forward Dividend Yield: 0.42%
Payout Ratio: 29.66%
Dividend Per Share: 60.00 INR
Earnings Per Share: 205.04 INR
P/E Ratio: 62.92
Exchange: NSI
Sector: Industrials
Industry: Tools & Accessories
Market Capitalization: 27.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 30.00%
DGR10: 28.01%