W.S. Industries (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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