W.S. Industries (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	86.78	88.00	83.40	84.31	84.31	0.15%	13,755
Jan 12, 2026	88.00	88.00	82.06	84.18	84.18	-3.14%	5,224
Jan 9, 2026	89.78	89.78	85.82	86.91	86.91	-3.20%	11,177
Jan 8, 2026	92.39	92.65	88.49	89.78	89.78	-2.88%	5,934
Jan 7, 2026	90.32	93.50	89.05	92.44	92.44	2.35%	6,459
Jan 6, 2026	89.96	90.39	88.57	90.32	90.32	-	2,079
Jan 5, 2026	83.85	91.51	83.85	90.32	90.32	-2.10%	19,183
Jan 2, 2026	90.00	92.71	90.00	92.26	92.26	3.44%	5,683
Jan 1, 2026	88.27	90.88	86.65	89.19	89.19	-0.28%	12,911
Dec 31, 2025	87.93	89.99	83.60	89.44	89.44	4.51%	5,212
Dec 30, 2025	88.44	88.44	85.01	85.58	85.58	-6.58%	1,169
Dec 29, 2025	91.50	91.87	89.12	91.61	91.61	0.30%	1,783
Dec 26, 2025	89.50	91.50	88.00	91.34	91.34	3.02%	657
Dec 24, 2025	92.62	92.62	88.65	88.66	88.66	-3.70%	7,695
Dec 23, 2025	89.21	93.00	89.21	92.07	92.07	2.31%	16,987
Dec 22, 2025	88.50	90.77	86.99	89.99	89.99	2.39%	2,058
Dec 19, 2025	98.00	98.00	85.42	87.89	87.89	1.41%	8,107
Dec 18, 2025	87.19	88.00	85.36	86.67	86.67	-1.10%	4,462
Dec 17, 2025	83.62	89.94	83.62	87.63	87.63	4.25%	10,603
Dec 16, 2025	84.36	86.00	83.01	84.06	84.06	3.07%	10,700
Dec 15, 2025	82.51	83.59	80.48	81.56	81.56	-2.43%	1,769
Dec 12, 2025	85.05	85.66	82.87	83.59	83.59	1.28%	7,149
Dec 11, 2025	83.35	84.00	76.40	82.53	82.53	9.83%	21,411
Dec 10, 2025	76.00	76.48	74.52	75.14	75.14	0.85%	3,038
Dec 9, 2025	75.01	76.25	74.03	74.51	74.51	-2.17%	361
Dec 8, 2025	76.06	76.31	75.70	76.16	76.16	-0.05%	27
Dec 5, 2025	76.42	76.42	75.12	76.20	76.20	1.13%	503
Dec 4, 2025	77.91	79.81	75.35	75.35	75.35	-3.35%	1,735
Dec 3, 2025	77.11	78.60	75.55	77.96	77.96	2.52%	14,485