W.S. Industries (India) Limited (BOM:504220)
India · Delayed Price · Currency is INR 60.82
+0.53 (0.88%)
At close: Aug 17, 2026
W.S. Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 62.71 | 63.00 | 57.00 | 61.64 | 61.64 | -1.71% | 6,127 |
| Jul 15, 2026 | 63.70 | 64.78 | 62.60 | 62.71 | 62.71 | -1.66% | 712 |
| Jul 14, 2026 | 64.33 | 65.80 | 63.20 | 63.77 | 63.77 | -1.77% | 2,301 |
| Jul 13, 2026 | 65.52 | 65.99 | 63.50 | 64.92 | 64.92 | -1.86% | 1,721 |
| Jul 10, 2026 | 73.50 | 73.50 | 62.89 | 66.15 | 66.15 | 7.30% | 5,880 |
| Jul 9, 2026 | 61.64 | 63.05 | 60.32 | 61.65 | 61.65 | -2.50% | 3,118 |
| Jul 8, 2026 | 64.12 | 64.12 | 62.11 | 63.23 | 63.23 | -1.09% | 596 |
| Jul 7, 2026 | 66.00 | 66.00 | 62.91 | 63.93 | 63.93 | -1.34% | 1,313 |
| Jul 6, 2026 | 66.51 | 66.51 | 54.55 | 64.80 | 64.80 | -2.32% | 8,323 |
| Jul 3, 2026 | 66.25 | 67.35 | 65.68 | 66.34 | 66.34 | -0.29% | 4,297 |
| Jul 2, 2026 | 68.00 | 70.99 | 65.61 | 66.53 | 66.53 | -0.55% | 661 |
| Jul 1, 2026 | 67.00 | 68.74 | 66.49 | 66.90 | 66.90 | 0.75% | 5,873 |
| Jun 30, 2026 | 68.00 | 68.04 | 66.00 | 66.40 | 66.40 | 0.03% | 1,508 |
| Jun 29, 2026 | 65.50 | 67.50 | 65.50 | 66.38 | 66.38 | -1.99% | 2,668 |
| Jun 25, 2026 | 68.91 | 69.07 | 67.01 | 67.73 | 67.73 | -1.71% | 844 |
| Jun 24, 2026 | 65.00 | 69.50 | 65.00 | 68.91 | 68.91 | 0.95% | 9,553 |
| Jun 23, 2026 | 68.69 | 68.69 | 67.00 | 68.26 | 68.26 | -0.71% | 3,562 |
| Jun 22, 2026 | 67.76 | 69.14 | 66.28 | 68.75 | 68.75 | 2.61% | 5,428 |
| Jun 19, 2026 | 66.82 | 67.76 | 66.50 | 67.00 | 67.00 | -0.74% | 2,780 |
| Jun 18, 2026 | 67.41 | 68.21 | 66.91 | 67.50 | 67.50 | 0.18% | 1,639 |
| Jun 17, 2026 | 68.44 | 69.00 | 66.28 | 67.38 | 67.38 | -2.35% | 2,218 |
| Jun 16, 2026 | 68.34 | 71.00 | 68.34 | 69.00 | 69.00 | 0.47% | 1,722 |
| Jun 15, 2026 | 70.18 | 71.92 | 68.50 | 68.68 | 68.68 | -1.49% | 7,130 |
| Jun 12, 2026 | 70.14 | 70.14 | 68.50 | 69.72 | 69.72 | 0.42% | 6,822 |
| Jun 11, 2026 | 69.50 | 69.98 | 67.71 | 69.43 | 69.43 | -2.75% | 1,617 |
| Jun 10, 2026 | 68.54 | 71.48 | 68.54 | 71.39 | 71.39 | 4.16% | 16,984 |
| Jun 9, 2026 | 69.06 | 69.83 | 68.25 | 68.54 | 68.54 | 0.10% | 3,607 |
| Jun 8, 2026 | 69.51 | 69.51 | 66.90 | 68.47 | 68.47 | 0.53% | 12,947 |