W.S. Industries (India) Limited (BOM:504220)
India · Delayed Price · Currency is INR 64.76
-6.66 (-9.33%)
At close: Mar 27, 2026
W.S. Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 69.42 | 69.42 | 64.00 | 64.76 | 64.76 | -9.33% | 50,232 |
| Mar 25, 2026 | 68.86 | 71.86 | 68.38 | 71.42 | 71.42 | 5.01% | 3,791 |
| Mar 24, 2026 | 70.05 | 70.05 | 66.95 | 68.01 | 68.01 | -1.08% | 5,750 |
| Mar 23, 2026 | 67.60 | 69.90 | 65.54 | 68.75 | 68.75 | -1.33% | 4,314 |
| Mar 20, 2026 | 70.00 | 70.77 | 69.20 | 69.68 | 69.68 | 1.34% | 12,563 |
| Mar 19, 2026 | 67.92 | 69.42 | 67.62 | 68.76 | 68.76 | 0.94% | 7,326 |
| Mar 18, 2026 | 70.44 | 70.44 | 66.14 | 68.12 | 68.12 | -0.89% | 2,538 |
| Mar 17, 2026 | 62.19 | 70.63 | 62.19 | 68.73 | 68.73 | 11.81% | 4,921 |
| Mar 16, 2026 | 66.75 | 66.75 | 60.00 | 61.47 | 61.47 | -4.10% | 8,007 |
| Mar 13, 2026 | 72.65 | 72.65 | 63.35 | 64.10 | 64.10 | -3.77% | 2,864 |
| Mar 12, 2026 | 67.00 | 68.59 | 66.01 | 66.61 | 66.61 | -1.74% | 11,998 |
| Mar 11, 2026 | 69.80 | 69.80 | 67.54 | 67.79 | 67.79 | -0.76% | 8,221 |
| Mar 10, 2026 | 65.00 | 71.54 | 65.00 | 68.31 | 68.31 | -2.16% | 1,157 |
| Mar 9, 2026 | 69.22 | 70.12 | 69.22 | 69.82 | 69.82 | 0.17% | 452 |
| Mar 6, 2026 | 69.20 | 70.49 | 68.76 | 69.70 | 69.70 | 0.85% | 1,089 |
| Mar 5, 2026 | 67.54 | 70.56 | 67.54 | 69.11 | 69.11 | -0.20% | 32,344 |
| Mar 4, 2026 | 68.00 | 69.25 | 67.20 | 69.25 | 69.25 | 0.90% | 10,320 |
| Mar 2, 2026 | 69.40 | 69.40 | 68.00 | 68.63 | 68.63 | -2.91% | 2,322 |
| Feb 27, 2026 | 71.86 | 75.89 | 69.97 | 70.69 | 70.69 | 1.70% | 5,230 |
| Feb 26, 2026 | 71.62 | 72.15 | 69.15 | 69.51 | 69.51 | -2.07% | 62,584 |
| Feb 25, 2026 | 71.65 | 71.76 | 70.65 | 70.98 | 70.98 | -1.70% | 940 |
| Feb 24, 2026 | 71.87 | 72.54 | 70.54 | 72.21 | 72.21 | -1.35% | 2,656 |
| Feb 23, 2026 | 74.95 | 77.74 | 72.10 | 73.20 | 73.20 | -0.76% | 7,087 |
| Feb 20, 2026 | 74.63 | 74.91 | 73.75 | 73.76 | 73.76 | 0.26% | 2,161 |
| Feb 19, 2026 | 73.51 | 74.30 | 73.45 | 73.57 | 73.57 | -0.04% | 563 |
| Feb 18, 2026 | 75.38 | 75.54 | 73.50 | 73.60 | 73.60 | -1.50% | 4,259 |
| Feb 17, 2026 | 73.19 | 76.26 | 73.18 | 74.72 | 74.72 | 2.09% | 8,703 |
| Feb 16, 2026 | 74.18 | 74.18 | 72.04 | 73.19 | 73.19 | -2.57% | 637 |
| Feb 13, 2026 | 74.22 | 75.99 | 73.50 | 75.12 | 75.12 | -0.54% | 2,394 |
| Feb 12, 2026 | 76.05 | 76.73 | 75.00 | 75.53 | 75.53 | -1.79% | 15,229 |
| Feb 11, 2026 | 78.74 | 78.74 | 76.05 | 76.91 | 76.91 | -2.27% | 1,874 |
| Feb 10, 2026 | 81.22 | 82.39 | 78.13 | 78.70 | 78.70 | -2.53% | 17,934 |
| Feb 9, 2026 | 79.06 | 81.10 | 78.76 | 80.74 | 80.74 | 3.10% | 26,889 |
| Feb 6, 2026 | 79.08 | 80.05 | 77.51 | 78.31 | 78.31 | -2.17% | 938 |
| Feb 5, 2026 | 80.84 | 80.84 | 79.58 | 80.05 | 80.05 | -0.67% | 1,417 |
| Feb 4, 2026 | 80.01 | 80.75 | 77.83 | 80.59 | 80.59 | 0.50% | 1,908 |
| Feb 3, 2026 | 87.99 | 87.99 | 77.67 | 80.19 | 80.19 | 3.54% | 91,796 |
| Feb 2, 2026 | 75.47 | 77.45 | 74.55 | 77.45 | 77.45 | 1.77% | 581 |
| Feb 1, 2026 | 77.26 | 77.26 | 76.10 | 76.10 | 76.10 | -0.68% | 1,062 |
| Jan 30, 2026 | 76.56 | 77.65 | 75.83 | 76.62 | 76.62 | -0.30% | 461 |
| Jan 29, 2026 | 77.29 | 77.89 | 76.00 | 76.85 | 76.85 | -1.49% | 2,602 |
| Jan 28, 2026 | 77.89 | 79.08 | 77.89 | 78.01 | 78.01 | 2.50% | 517 |
| Jan 27, 2026 | 77.64 | 79.80 | 75.54 | 76.11 | 76.11 | -1.97% | 2,443 |
| Jan 23, 2026 | 76.61 | 79.67 | 76.61 | 77.64 | 77.64 | -0.01% | 23,888 |
| Jan 22, 2026 | 78.00 | 78.00 | 77.00 | 77.65 | 77.65 | -0.79% | 154 |
| Jan 21, 2026 | 78.60 | 80.19 | 75.63 | 78.27 | 78.27 | -0.13% | 2,906 |
| Jan 20, 2026 | 81.59 | 81.59 | 77.54 | 78.37 | 78.37 | -4.82% | 3,713 |
| Jan 19, 2026 | 81.74 | 83.00 | 80.63 | 82.34 | 82.34 | -1.79% | 12,199 |
| Jan 16, 2026 | 85.76 | 85.76 | 83.00 | 83.84 | 83.84 | 0.20% | 221 |
| Jan 14, 2026 | 86.61 | 86.61 | 83.21 | 83.67 | 83.67 | -0.76% | 1,099 |