Westlife Foodworld share price history

NSE: WESTLIFEBSE: 505533Leisure ServicesSmall Cap

Formerly Westlife Development

₹567.90₹32.55 (6.08%)BSE ₹568.45

Share price at the NSE close on 23 Oct 2026. Previous close ₹535.35.

52-week range of traded prices to 23 Oct 2026

₹398.40Low, 23 Mar 2026₹636.00High, 23 Oct 2026

Next results date: the board meets on 23 Oct 2026 to consider: financial results.

Market cap: ₹8,856 Cr647th largest listed
P/E: 4,559.8
P/E without one-offs: 761.6
P/B: 14.5
Dividend yield: 0.07%
ROE: 0.3%
ROE without one-offs: 1.9%
ROCE: 14.3%
Debt to equity: 0.55
Volume, NSE: 87,91,82911.3% delivered

Westlife Foodworld share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Westlife Foodworld's share price is on record from 14 Jun 2013, when it closed at ₹244.40, to 23 Oct 2026. Its highest close was ₹988.95 on 26 Sep 2023 and its lowest ₹154.05 on 22 Dec 2016. Some closes are BSE's, on days NSE has none. Its trading goes back to 11 Apr 2007, but prices before 14 Jun 2013 are not shown: on 14 Jun 2013 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	567.90	+1.3%	598.70	416.85	555.50	636.00	398.40	5,89,50,262
2025	560.55	−29.3%	880.60	520.25	792.45	893.35	513.00	3,92,15,681
2024	792.45	−3.0%	944.35	699.90	820.05	957.00	674.45	4,33,15,717
2023	816.85	+3.5%	988.95	647.85	780.50	1,024.95	639.30	4,35,29,277
2022	789.60	+40.4%	791.65	415.50	561.85	815.55	402.30	4,59,12,031
2021	562.35	+23.2%	603.70	400.30	457.90	629.00	385.10	4,58,33,832
2020	456.40	+33.0%	485.85	277.60	346.45	499.40	267.00	7,60,18,224
2019BSE close	343.20	−11.0%	445.05	264.60	384.95	454.45	257.20	2,13,64,375
2018BSE close	385.80	+17.0%	428.65	299.80	332.40	464.00	286.90	1,87,35,075
2017BSE close	329.85	+98.8%	373.25	165.20	166.00	388.80	160.05	3,24,34,995
2016BSE close	165.95	−30.0%	253.15	154.05	235.00	266.40	152.00	1,29,80,228
2015BSE close	237.10	−23.4%	318.20	230.00	305.00	349.90	225.00	40,71,188
2014BSE close	309.50	−16.8%	398.00	293.55	379.00	400.00	260.00	42,71,926
2013BSE close	372.00	–	416.70	244.40	244.40	437.50	244.40	2,42,95,659

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2013 is from its first session, 14 Jun 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	567.90	−3.7%	585.30	636.00	512.00	1,00,69,486
Sep 2026	589.85	+3.3%	571.20	612.00	520.20	1,04,87,052
Aug 2026	571.20	+12.6%	510.00	608.95	505.05	32,14,438
Jul 2026	507.10	+3.7%	491.60	540.10	443.75	52,78,672
Jun 2026	488.90	+8.7%	449.35	501.85	410.70	17,66,228
May 2026	449.90	−5.5%	480.00	513.90	439.00	24,46,503
Apr 2026	475.85	−1.1%	490.95	501.00	444.00	28,16,919
Mar 2026	481.30	−2.7%	468.00	499.00	398.40	34,10,177
Feb 2026	494.85	+0.3%	492.85	559.20	470.35	1,70,53,426
Jan 2026	493.15	−12.0%	555.50	558.40	464.30	24,07,361
Dec 2025	560.55	−1.2%	565.05	592.00	513.00	24,28,707
Nov 2025	567.20	−4.4%	598.00	610.00	531.20	45,33,114
Oct 2025	593.35	−13.7%	691.20	695.00	579.55	41,57,993
Sep 2025	687.60	−4.2%	711.50	775.00	656.65	34,30,200
Aug 2025	718.05	−1.3%	727.75	738.70	652.00	33,41,600
Jul 2025	727.75	−2.3%	745.10	819.20	723.00	28,86,889
Jun 2025	745.10	+11.3%	672.80	757.95	663.00	81,92,275
May 2025	669.25	−0.2%	670.10	720.95	653.55	20,52,083
Apr 2025	670.70	−4.2%	693.40	759.00	640.70	9,91,506
Mar 2025	699.80	+2.5%	683.05	747.95	663.75	10,17,734
Feb 2025	683.05	−5.9%	721.00	893.35	652.15	31,55,611
Jan 2025	725.85	−8.4%	792.45	832.85	688.05	30,27,969
Dec 2024	792.45	+4.6%	765.00	870.00	745.00	67,49,445
Nov 2024	757.60	−0.3%	758.10	788.00	674.45	21,25,104
Oct 2024	760.20	−19.5%	944.00	944.35	727.85	25,90,995
Sep 2024	944.35	+14.8%	823.30	957.00	789.00	73,98,515
Aug 2024	822.70	−0.7%	844.00	894.50	770.10	19,28,771
Jul 2024	828.70	−1.3%	842.15	883.80	809.25	20,14,099
Jun 2024	839.75	+1.1%	840.40	920.00	750.80	35,06,370
May 2024	830.50	−2.1%	865.00	900.00	817.05	33,30,489
Apr 2024	848.00	+5.4%	804.45	896.75	795.60	39,95,960
Mar 2024	804.45	+7.4%	751.10	824.30	708.95	42,32,976
Feb 2024	748.80	−9.9%	800.00	856.65	728.15	33,09,731
Jan 2024	831.50	+1.8%	820.05	870.00	806.25	21,33,262
Dec 2023	816.85	−9.2%	908.00	928.30	795.90	44,12,932
Nov 2023	899.80	+13.4%	795.00	907.00	792.55	35,19,803
Oct 2023	793.60	−15.1%	955.00	974.95	786.75	42,97,142
Sep 2023	934.85	−0.4%	943.00	1,024.95	923.25	40,23,734
Aug 2023	938.25	+0.2%	936.15	993.00	893.95	29,67,034
Jul 2023	936.15	+9.4%	860.95	966.90	841.20	39,78,315
Jun 2023	855.85	+11.0%	776.50	878.45	772.05	46,40,465
May 2023	771.05	+0.9%	764.05	807.00	712.90	31,61,706
Apr 2023	764.25	+11.8%	684.30	773.95	674.60	20,47,442
Mar 2023	683.35	+5.3%	649.30	721.00	642.60	27,08,609
Feb 2023	648.70	−11.8%	727.00	734.90	639.30	35,12,030
Jan 2023	735.40	−6.9%	780.50	800.40	677.00	42,60,065
Dec 2022	789.60	+8.9%	728.00	815.55	713.25	65,24,492
Nov 2022	724.90	−3.1%	749.00	811.85	720.00	57,92,682
Oct 2022	747.80	+4.1%	728.00	786.50	700.00	32,89,320
Sep 2022	718.40	+11.0%	654.00	754.95	631.60	59,01,240
Aug 2022	647.35	+10.8%	589.30	658.00	586.35	44,74,194
Jul 2022	584.30	+17.5%	498.00	599.00	486.20	34,31,560
Jun 2022	497.30	+9.2%	456.50	502.00	435.65	12,14,175
May 2022	455.20	−4.5%	476.00	484.40	402.30	27,66,614
Apr 2022	476.65	−0.6%	485.00	502.75	469.55	18,39,647
Mar 2022	479.35	+3.8%	460.95	496.00	426.00	31,75,306
Feb 2022	461.85	−7.5%	509.90	526.00	433.05	56,05,645
Jan 2022	499.35	−11.2%	561.85	564.80	481.10	18,97,156
Dec 2021	562.35	+2.5%	549.00	599.00	541.10	14,94,320
Nov 2021	548.50	−5.5%	578.00	614.60	526.55	17,42,153
Oct 2021	580.30	+2.5%	566.30	629.00	517.80	39,00,079
Sep 2021	566.30	+2.9%	552.45	608.00	513.95	30,91,723
Aug 2021	550.55	−1.7%	564.95	571.90	482.00	24,57,478
Jul 2021	560.25	+12.1%	504.00	577.00	493.40	68,73,538
Jun 2021	499.60	+3.6%	481.00	527.65	472.00	35,85,698
May 2021	482.10	+10.3%	433.50	509.00	418.00	38,85,515
Apr 2021	437.15	−4.9%	459.70	465.00	385.10	54,16,924
Mar 2021	459.70	−8.4%	515.00	535.00	438.50	69,26,717
Feb 2021	501.60	+7.9%	460.40	522.50	440.10	31,28,033
Jan 2021	465.00	+1.9%	457.90	480.80	430.00	33,31,654
Dec 2020	456.40	+4.8%	437.00	492.00	386.10	1,14,83,353
Nov 2020	435.55	+15.2%	378.20	440.65	365.00	53,55,224
Oct 2020	378.20	−4.3%	405.05	409.00	359.95	17,08,081
Sep 2020	395.30	+6.7%	370.35	413.50	330.00	47,16,556
Aug 2020	370.35	+1.6%	360.00	393.00	348.20	55,10,089
Jul 2020	364.45	+18.4%	310.65	384.85	301.05	93,89,055
Jun 2020	307.85	+4.8%	305.00	333.00	282.10	90,20,641
May 2020	293.65	−6.0%	307.90	313.15	271.25	32,44,643
Apr 2020	312.40	−3.3%	320.00	389.85	283.00	57,35,568
Mar 2020	323.00	−28.2%	457.00	466.95	267.00	70,77,915
Feb 2020	449.55	+3.7%	433.90	499.40	411.55	72,05,992
Jan 2020	433.50	+26.3%	346.45	457.55	341.75	55,71,107
Dec 2019	343.20	−9.2%	384.80	389.85	338.00	14,82,595
Nov 2019	377.85	+7.7%	352.90	403.80	335.00	11,16,324
Oct 2019	350.70	+18.9%	305.00	377.00	282.00	18,05,697
Sep 2019	294.85	+5.3%	274.00	331.90	261.45	13,33,521
Aug 2019BSE close	280.05	+2.8%	273.00	295.00	260.00	12,28,425
Jul 2019BSE close	272.35	−11.1%	309.00	324.50	257.20	40,45,236
Jun 2019BSE close	306.45	−12.6%	347.00	352.90	290.00	4,90,152
May 2019BSE close	350.75	−12.3%	397.85	409.45	324.10	23,00,494
Apr 2019BSE close	400.05	−6.7%	433.75	447.00	392.55	25,86,981
Mar 2019BSE close	428.70	+21.4%	350.00	454.45	348.50	15,62,754
Feb 2019BSE close	353.10	−7.0%	383.90	402.05	338.00	17,43,622
Jan 2019BSE close	379.85	−1.5%	384.95	409.00	361.00	16,68,574
Dec 2018BSE close	385.80	+11.8%	345.90	398.80	337.20	7,81,914
Nov 2018BSE close	345.05	+6.8%	321.05	364.00	306.00	45,43,398
Oct 2018BSE close	323.15	−7.1%	330.30	350.00	286.90	11,15,518
Sep 2018BSE close	347.85	−12.2%	396.00	400.00	325.00	6,74,042
Aug 2018BSE close	396.05	+3.0%	389.85	412.70	374.00	28,69,556
Jul 2018BSE close	384.55	+12.3%	339.00	413.95	303.00	13,57,761
Jun 2018BSE close	342.45	−11.5%	394.25	394.25	320.20	7,00,196
May 2018BSE close	387.05	−2.3%	399.90	464.00	365.00	19,47,227
Apr 2018BSE close	396.35	+23.9%	321.05	405.10	321.05	13,51,065
Mar 2018BSE close	320.00	−2.4%	332.00	343.90	296.00	6,74,407
Feb 2018BSE close	328.00	−6.8%	358.95	359.00	315.00	7,05,343
Jan 2018BSE close	351.75	+6.6%	332.40	388.85	312.50	20,14,648
Dec 2017BSE close	329.85	−2.5%	345.00	388.80	324.00	19,91,172
Nov 2017BSE close	338.40	+35.7%	252.85	346.85	242.00	58,82,228
Oct 2017BSE close	249.30	+3.9%	239.95	257.10	226.90	11,02,911
Sep 2017BSE close	239.95	−3.9%	245.60	272.00	225.25	11,35,601
Aug 2017BSE close	249.80	−4.2%	263.00	282.80	219.00	9,43,184
Jul 2017BSE close	260.85	+18.4%	220.25	272.00	216.40	10,72,505
Jun 2017BSE close	220.25	+5.0%	209.80	244.60	208.00	13,74,096
May 2017BSE close	209.80	−10.7%	236.10	249.70	201.00	7,95,939
Apr 2017BSE close	235.05	+10.1%	214.00	264.25	213.00	15,88,357
Mar 2017BSE close	213.55	+0.8%	217.95	238.00	201.55	1,59,36,687
Feb 2017BSE close	211.90	−4.1%	220.25	238.00	201.05	1,38,602
Jan 2017BSE close	221.00	+33.2%	166.00	225.00	160.05	4,73,713
Dec 2016BSE close	165.95	−9.3%	181.05	183.45	152.00	7,41,433
Nov 2016BSE close	183.05	−9.0%	199.85	203.00	165.00	1,71,783
Oct 2016BSE close	201.05	−3.8%	218.00	218.00	189.15	1,97,524
Sep 2016BSE close	208.95	−5.2%	218.15	229.85	201.00	6,25,586
Aug 2016BSE close	220.30	0.0%	220.35	227.60	201.00	1,09,338
Jul 2016BSE close	220.35	−10.1%	248.45	259.90	208.00	1,12,699
Jun 2016BSE close	245.05	+9.9%	222.00	249.00	205.20	5,89,154
May 2016BSE close	222.95	+5.5%	211.00	248.50	190.10	2,90,056
Apr 2016BSE close	211.30	+8.4%	200.00	214.90	184.00	1,61,141
Mar 2016BSE close	195.00	−9.2%	216.00	220.00	175.00	85,87,750
Feb 2016BSE close	214.80	−4.9%	221.40	266.40	201.00	1,98,499
Jan 2016BSE close	225.80	−4.8%	235.00	262.90	219.00	11,95,265
Dec 2015BSE close	237.10	−3.6%	249.00	254.00	225.00	52,409
Nov 2015BSE close	246.00	−5.3%	251.00	265.00	237.10	27,926
Oct 2015BSE close	259.90	−0.2%	258.00	298.00	249.30	4,84,695
Sep 2015BSE close	260.40	−7.3%	288.00	298.70	250.00	1,89,444
Aug 2015BSE close	281.00	−6.8%	328.70	328.70	260.00	23,86,090
Jul 2015BSE close	301.50	+0.5%	299.00	340.00	275.00	16,247
Jun 2015BSE close	300.00	+7.0%	283.00	337.20	269.10	2,88,749
May 2015BSE close	280.30	+1.4%	278.10	323.80	265.40	3,96,837
Apr 2015BSE close	276.30	−4.7%	335.90	335.90	275.00	9,820
Mar 2015BSE close	290.00	−2.0%	282.00	344.90	252.60	48,339
Feb 2015BSE close	296.00	−1.4%	300.00	311.00	271.00	14,430
Jan 2015BSE close	300.10	−3.0%	305.00	349.90	280.10	1,56,202
Dec 2014BSE close	309.50	+0.6%	314.95	343.00	288.50	1,36,483
Nov 2014BSE close	307.60	−4.5%	314.90	338.00	260.00	32,224
Oct 2014BSE close	322.00	+0.6%	328.00	347.00	280.00	11,667
Sep 2014BSE close	319.95	−5.4%	326.25	370.00	300.00	34,706
Aug 2014BSE close	338.30	−2.6%	348.00	350.00	294.50	15,78,600
Jul 2014BSE close	347.20	−0.8%	350.25	363.00	330.25	57,480
Jun 2014BSE close	350.00	−2.8%	360.00	369.00	333.00	28,837
May 2014BSE close	360.00	+12.3%	334.50	371.00	325.00	1,27,577
Apr 2014BSE close	320.55	−10.4%	369.90	369.90	311.00	15,69,695
Mar 2014BSE close	357.95	−2.6%	371.00	388.90	350.05	2,30,001
Feb 2014BSE close	367.50	−2.7%	384.00	400.00	336.00	2,18,925
Jan 2014BSE close	377.70	+1.5%	379.00	400.00	365.00	2,45,731
Dec 2013BSE close	372.00	−4.8%	390.90	395.00	356.35	53,444
Nov 2013BSE close	390.80	+1.3%	385.00	418.60	365.95	33,45,347
Oct 2013BSE close	385.80	−3.6%	407.45	423.80	362.65	12,11,990
Sep 2013BSE close	400.20	+16.0%	354.50	400.65	324.20	1,29,11,680
Aug 2013BSE close	344.95	+1.0%	348.50	437.50	328.80	61,43,151
Jul 2013BSE close	341.70	+26.7%	275.00	341.70	275.00	41
Jun 2013BSE close	269.65	–	244.40	269.65	244.40	6,30,006

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	535.15	636.00	512.00	567.90	577.21	87,91,829	11.3%
22 Oct 2026	534.00	548.90	521.25	535.35	532.66	99,210	54.2%
21 Oct 2026	551.10	555.15	530.20	534.00	539.98	50,008	41.0%
19 Oct 2026	575.20	575.20	543.00	551.10	559.50	72,122	39.7%
16 Oct 2026	573.60	598.95	571.25	579.15	582.49	1,49,100	28.1%
15 Oct 2026	593.60	595.50	570.20	573.60	579.19	58,631	40.7%
14 Oct 2026	595.35	607.90	586.00	589.45	597.43	69,087	34.8%
13 Oct 2026	586.90	599.55	585.10	595.35	592.51	61,887	29.8%
12 Oct 2026	577.00	614.50	577.00	586.90	597.51	1,83,064	33.0%
9 Oct 2026	574.90	584.20	571.90	580.60	579.34	64,759	41.4%
8 Oct 2026	586.40	592.60	570.35	577.20	581.55	93,935	38.0%
7 Oct 2026	595.05	603.95	581.30	586.40	593.26	86,911	48.7%
6 Oct 2026	594.00	605.35	589.00	594.60	594.59	62,651	35.5%
5 Oct 2026	591.00	606.50	586.00	590.95	595.13	1,06,325	57.0%
1 Oct 2026	585.30	607.50	578.55	588.05	593.27	1,19,967	30.1%
30 Sep 2026	600.00	600.00	586.65	589.85	591.50	58,873	40.6%
29 Sep 2026	579.85	602.00	570.20	596.60	588.27	2,86,746	41.9%
28 Sep 2026	577.95	587.15	562.05	579.85	578.21	91,864	37.3%
25 Sep 2026	574.70	583.15	564.75	578.10	571.68	4,37,736	77.4%
24 Sep 2026	585.00	593.00	564.45	569.25	577.01	1,32,688	53.7%
23 Sep 2026	572.05	612.00	559.00	598.70	597.21	9,91,841	93.0%
22 Sep 2026	564.10	585.40	555.20	574.00	573.23	1,39,627	43.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
14 Jun 2013	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
11 Dec 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Dec 2012	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
15 Dec 2008	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.