W.S. Industries (India) Limited (BOM:504220)
India · Delayed Price · Currency is INR 56.35
-0.32 (-0.56%)
At close: Sep 25, 2026
W.S. Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 57.80 | 57.80 | 56.35 | 56.35 | 56.35 | -0.56% | 93 |
| Sep 24, 2026 | 58.00 | 58.06 | 56.55 | 56.67 | 56.67 | -2.88% | 349 |
| Sep 23, 2026 | 58.04 | 59.40 | 57.05 | 58.35 | 58.35 | 0.24% | 2,437 |
| Sep 22, 2026 | 57.54 | 58.65 | 57.26 | 58.21 | 58.21 | 4.17% | 532 |
| Sep 21, 2026 | 58.00 | 58.00 | 55.88 | 55.88 | 55.88 | -4.28% | 328 |
| Sep 18, 2026 | 57.60 | 58.90 | 56.79 | 58.38 | 58.38 | 1.35% | 5,906 |
| Sep 17, 2026 | 64.85 | 64.85 | 56.04 | 57.60 | 57.60 | 3.30% | 4,329 |
| Sep 16, 2026 | 59.00 | 61.39 | 54.86 | 55.76 | 55.76 | -7.07% | 12,677 |
| Sep 15, 2026 | 67.50 | 67.50 | 59.55 | 60.00 | 60.00 | -2.14% | 7,616 |
| Sep 11, 2026 | 59.75 | 63.24 | 58.76 | 61.31 | 61.31 | 3.74% | 28,809 |
| Sep 10, 2026 | 60.30 | 60.30 | 57.83 | 59.10 | 59.10 | 0.05% | 819 |
| Sep 9, 2026 | 60.50 | 60.50 | 59.00 | 59.07 | 59.07 | -1.81% | 821 |
| Sep 8, 2026 | 61.20 | 61.20 | 59.37 | 60.16 | 60.16 | -1.78% | 4,646 |
| Sep 7, 2026 | 65.65 | 65.65 | 60.22 | 61.25 | 61.25 | 1.66% | 1,424 |
| Sep 4, 2026 | 59.25 | 61.61 | 58.92 | 60.25 | 60.25 | 1.55% | 15,315 |
| Sep 3, 2026 | 61.06 | 61.06 | 58.94 | 59.33 | 59.33 | -2.58% | 881 |
| Sep 2, 2026 | 60.01 | 61.34 | 60.00 | 60.90 | 60.90 | -0.57% | 10,887 |
| Sep 1, 2026 | 60.90 | 61.73 | 60.90 | 61.25 | 61.25 | 0.41% | 791 |
| Aug 31, 2026 | 61.00 | 62.80 | 60.36 | 61.00 | 61.00 | -0.86% | 614 |
| Aug 28, 2026 | 60.82 | 62.80 | 59.75 | 61.53 | 61.53 | 3.73% | 4,143 |
| Aug 27, 2026 | 60.77 | 61.18 | 59.00 | 59.32 | 59.32 | -3.06% | 477 |
| Aug 26, 2026 | 61.75 | 61.75 | 59.49 | 61.19 | 61.19 | 1.81% | 10,211 |
| Aug 25, 2026 | 62.49 | 62.49 | 59.52 | 60.10 | 60.10 | -3.82% | 2,891 |
| Aug 24, 2026 | 52.55 | 62.49 | 52.55 | 62.49 | 62.49 | 2.48% | 1,128 |
| Aug 21, 2026 | 61.00 | 61.95 | 59.20 | 60.98 | 60.98 | 0.86% | 3,809 |
| Aug 20, 2026 | 60.43 | 60.79 | 59.50 | 60.46 | 60.46 | 0.05% | 789 |
| Aug 19, 2026 | 61.94 | 61.95 | 59.10 | 60.43 | 60.43 | 1.38% | 13,152 |
| Aug 18, 2026 | 61.00 | 61.35 | 59.26 | 59.61 | 59.61 | -1.99% | 11,623 |
| Aug 17, 2026 | 58.00 | 63.93 | 58.00 | 60.82 | 60.82 | 0.88% | 43,670 |
| Aug 14, 2026 | 58.30 | 61.99 | 58.19 | 60.29 | 60.29 | 3.70% | 17,238 |
| Aug 13, 2026 | 59.59 | 59.59 | 56.80 | 58.14 | 58.14 | -2.27% | 3,398 |
| Aug 12, 2026 | 56.95 | 59.72 | 54.15 | 59.49 | 59.49 | 4.15% | 14,896 |
| Aug 11, 2026 | 59.30 | 59.30 | 56.21 | 57.12 | 57.12 | -5.79% | 10,568 |
| Aug 10, 2026 | 59.75 | 60.86 | 59.52 | 60.63 | 60.63 | 1.39% | 1,286 |
| Aug 7, 2026 | 53.15 | 61.00 | 53.15 | 59.80 | 59.80 | -1.56% | 5,550 |
| Aug 6, 2026 | 61.40 | 61.40 | 60.00 | 60.75 | 60.75 | 0.08% | 1,201 |
| Aug 5, 2026 | 60.60 | 60.80 | 60.15 | 60.70 | 60.70 | 0.40% | 3,247 |
| Aug 4, 2026 | 60.20 | 60.81 | 59.82 | 60.46 | 60.46 | -1.08% | 191 |
| Aug 3, 2026 | 53.00 | 61.80 | 53.00 | 61.12 | 61.12 | 1.26% | 3,019 |
| Jul 31, 2026 | 61.04 | 61.41 | 60.19 | 60.36 | 60.36 | -0.77% | 1,607 |
| Jul 30, 2026 | 62.40 | 62.40 | 60.45 | 60.83 | 60.83 | -0.56% | 329 |
| Jul 29, 2026 | 62.15 | 63.90 | 61.00 | 61.17 | 61.17 | -1.56% | 37,254 |
| Jul 28, 2026 | 62.40 | 65.25 | 62.00 | 62.14 | 62.14 | -0.42% | 91,552 |
| Jul 27, 2026 | 62.53 | 65.55 | 61.88 | 62.40 | 62.40 | -0.22% | 46,866 |
| Jul 24, 2026 | 61.02 | 62.90 | 60.15 | 62.54 | 62.54 | 2.49% | 11,467 |
| Jul 23, 2026 | 61.50 | 63.79 | 60.05 | 61.02 | 61.02 | 0.03% | 36,154 |
| Jul 22, 2026 | 59.93 | 62.75 | 59.93 | 61.00 | 61.00 | -0.64% | 1,407 |
| Jul 21, 2026 | 62.90 | 63.04 | 61.10 | 61.39 | 61.39 | -0.70% | 1,750 |
| Jul 20, 2026 | 62.80 | 63.00 | 60.97 | 61.82 | 61.82 | -0.34% | 1,239 |
| Jul 17, 2026 | 61.64 | 63.18 | 60.90 | 62.03 | 62.03 | 0.63% | 1,029 |