W.S. Industries (India) Limited (BOM:504220)
India · Delayed Price · Currency is INR 76.20
+0.85 (1.13%)
At close: Dec 5, 2025
W.S. Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 76.50 | 79.12 | 75.66 | 76.04 | 76.04 | -1.30% | 13,209 |
| Dec 1, 2025 | 77.81 | 78.37 | 76.33 | 77.04 | 77.04 | 0.68% | 760 |
| Nov 28, 2025 | 78.43 | 78.81 | 76.11 | 76.52 | 76.52 | -1.88% | 10,365 |
| Nov 27, 2025 | 79.07 | 79.07 | 77.44 | 77.99 | 77.99 | -1.37% | 4,924 |
| Nov 26, 2025 | 79.14 | 79.44 | 78.46 | 79.07 | 79.07 | 0.98% | 832 |
| Nov 25, 2025 | 79.19 | 79.39 | 77.92 | 78.30 | 78.30 | 0.32% | 2,327 |
| Nov 24, 2025 | 78.66 | 79.35 | 76.57 | 78.05 | 78.05 | -1.20% | 886 |
| Nov 21, 2025 | 77.75 | 79.00 | 76.35 | 79.00 | 79.00 | 1.32% | 726 |
| Nov 20, 2025 | 81.10 | 81.19 | 77.26 | 77.97 | 77.97 | -2.21% | 3,211 |
| Nov 19, 2025 | 79.94 | 80.97 | 78.50 | 79.73 | 79.73 | -0.26% | 4,829 |
| Nov 18, 2025 | 81.50 | 82.25 | 79.20 | 79.94 | 79.94 | -1.67% | 6,347 |
| Nov 17, 2025 | 84.49 | 84.49 | 81.00 | 81.30 | 81.30 | -3.90% | 1,862 |
| Nov 14, 2025 | 86.01 | 87.83 | 84.09 | 84.60 | 84.60 | -1.36% | 5,084 |
| Nov 13, 2025 | 89.50 | 90.40 | 77.65 | 85.77 | 85.77 | 1.13% | 27,797 |
| Nov 12, 2025 | 78.86 | 85.00 | 78.86 | 84.81 | 84.81 | 6.68% | 10,250 |
| Nov 11, 2025 | 79.43 | 79.50 | 78.69 | 79.50 | 79.50 | 1.55% | 1,988 |
| Nov 10, 2025 | 80.85 | 80.85 | 78.28 | 78.29 | 78.29 | -0.85% | 742 |
| Nov 7, 2025 | 72.55 | 80.00 | 72.55 | 78.96 | 78.96 | -2.49% | 7,862 |
| Nov 6, 2025 | 81.47 | 81.72 | 77.60 | 80.98 | 80.98 | 0.27% | 1,833 |
| Nov 4, 2025 | 80.80 | 81.51 | 79.48 | 80.76 | 80.76 | 0.34% | 1,122 |
| Nov 3, 2025 | 78.00 | 82.50 | 78.00 | 80.49 | 80.49 | -0.24% | 3,069 |
| Oct 31, 2025 | 81.70 | 83.25 | 80.00 | 80.68 | 80.68 | -1.63% | 21,108 |
| Oct 30, 2025 | 83.90 | 83.90 | 81.22 | 82.02 | 82.02 | -0.82% | 10,192 |
| Oct 29, 2025 | 82.50 | 85.87 | 82.27 | 82.70 | 82.70 | 0.17% | 7,392 |
| Oct 28, 2025 | 83.53 | 91.06 | 81.76 | 82.56 | 82.56 | 0.30% | 49,621 |
| Oct 27, 2025 | 81.24 | 86.11 | 81.24 | 82.31 | 82.31 | 1.25% | 6,421 |
| Oct 24, 2025 | 82.00 | 83.50 | 80.23 | 81.29 | 81.29 | 1.32% | 6,233 |
| Oct 23, 2025 | 77.35 | 84.00 | 77.35 | 80.23 | 80.23 | -2.48% | 3,507 |
| Oct 21, 2025 | 79.03 | 84.00 | 78.86 | 82.27 | 82.27 | 4.10% | 3,136 |
| Oct 20, 2025 | 81.23 | 82.00 | 78.81 | 79.03 | 79.03 | -1.78% | 2,199 |
| Oct 17, 2025 | 78.50 | 80.46 | 78.26 | 80.46 | 80.46 | 2.81% | 806 |
| Oct 16, 2025 | 80.05 | 82.10 | 78.00 | 78.26 | 78.26 | -2.61% | 3,707 |
| Oct 15, 2025 | 78.68 | 81.47 | 78.68 | 80.36 | 80.36 | 2.33% | 8,266 |
| Oct 14, 2025 | 72.53 | 83.40 | 72.53 | 78.53 | 78.53 | 9.40% | 19,708 |
| Oct 13, 2025 | 72.01 | 73.06 | 71.44 | 71.78 | 71.78 | -2.23% | 2,825 |
| Oct 10, 2025 | 73.41 | 74.00 | 72.75 | 73.42 | 73.42 | 0.60% | 10,138 |
| Oct 9, 2025 | 74.89 | 74.89 | 72.55 | 72.98 | 72.98 | -0.92% | 20,767 |
| Oct 8, 2025 | 75.64 | 76.20 | 73.66 | 73.66 | 73.66 | -1.23% | 8,602 |
| Oct 7, 2025 | 75.89 | 76.10 | 74.10 | 74.58 | 74.58 | -0.78% | 1,908 |
| Oct 6, 2025 | 76.00 | 76.53 | 74.79 | 75.17 | 75.17 | -1.62% | 902 |
| Oct 3, 2025 | 77.30 | 77.30 | 74.50 | 76.41 | 76.41 | 1.39% | 13,683 |
| Oct 1, 2025 | 74.20 | 76.20 | 74.20 | 75.36 | 75.36 | 0.86% | 1,488 |
| Sep 30, 2025 | 75.05 | 75.53 | 74.40 | 74.72 | 74.72 | -0.69% | 956 |
| Sep 29, 2025 | 74.25 | 76.00 | 74.11 | 75.24 | 75.24 | 0.93% | 4,219 |
| Sep 26, 2025 | 75.00 | 75.13 | 74.50 | 74.55 | 74.55 | -0.93% | 12,193 |
| Sep 25, 2025 | 75.80 | 76.00 | 74.10 | 75.25 | 75.25 | -0.45% | 25,469 |
| Sep 24, 2025 | 77.00 | 77.81 | 75.00 | 75.59 | 75.59 | -2.60% | 12,014 |