W.S. Industries (India) Limited (BOM:504220)
India · Delayed Price · Currency is INR 69.13
+0.20 (0.29%)
At close: May 27, 2026
W.S. Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 70.31 | 70.31 | 68.00 | 69.13 | 69.13 | 0.29% | 13,687 |
| May 26, 2026 | 66.78 | 69.75 | 66.78 | 68.93 | 68.93 | 3.03% | 1,574 |
| May 25, 2026 | 69.00 | 69.00 | 66.90 | 66.90 | 66.90 | 0.45% | 3,053 |
| May 22, 2026 | 66.62 | 68.05 | 66.51 | 66.60 | 66.60 | -0.58% | 2,254 |
| May 21, 2026 | 68.17 | 68.17 | 66.62 | 66.99 | 66.99 | -1.35% | 1,351 |
| May 20, 2026 | 69.30 | 69.30 | 67.91 | 67.91 | 67.91 | -1.59% | 296 |
| May 19, 2026 | 69.00 | 69.39 | 67.57 | 69.01 | 69.01 | 2.24% | 3,340 |
| May 18, 2026 | 69.88 | 69.88 | 66.95 | 67.50 | 67.50 | -1.47% | 176 |
| May 15, 2026 | 74.00 | 74.00 | 68.47 | 68.51 | 68.51 | -1.79% | 1,408 |
| May 14, 2026 | 69.03 | 73.00 | 68.00 | 69.76 | 69.76 | -1.48% | 3,221 |
| May 13, 2026 | 69.73 | 71.26 | 69.02 | 70.81 | 70.81 | 1.55% | 620 |
| May 12, 2026 | 70.70 | 72.33 | 68.70 | 69.73 | 69.73 | -3.14% | 1,114 |
| May 11, 2026 | 72.00 | 72.39 | 70.05 | 71.99 | 71.99 | -0.01% | 3,682 |
| May 8, 2026 | 74.00 | 74.95 | 72.00 | 72.00 | 72.00 | -0.96% | 1,352 |
| May 7, 2026 | 74.00 | 74.25 | 72.70 | 72.70 | 72.70 | 0.55% | 611 |
| May 6, 2026 | 72.51 | 74.03 | 71.27 | 72.30 | 72.30 | -2.34% | 683 |
| May 5, 2026 | 72.84 | 74.45 | 72.84 | 74.03 | 74.03 | 1.63% | 2,574 |
| May 4, 2026 | 72.58 | 73.65 | 72.40 | 72.84 | 72.84 | 0.50% | 157 |
| Apr 30, 2026 | 73.55 | 73.55 | 71.18 | 72.48 | 72.48 | 0.22% | 1,499 |
| Apr 29, 2026 | 73.50 | 74.24 | 71.53 | 72.32 | 72.32 | -3.11% | 736 |
| Apr 28, 2026 | 74.66 | 77.59 | 72.15 | 74.64 | 74.64 | 3.19% | 4,503 |
| Apr 27, 2026 | 69.00 | 73.40 | 68.50 | 72.33 | 72.33 | 2.55% | 5,951 |
| Apr 24, 2026 | 72.17 | 72.50 | 69.10 | 70.53 | 70.53 | -2.72% | 1,889 |
| Apr 23, 2026 | 71.81 | 72.71 | 71.55 | 72.50 | 72.50 | -0.07% | 912 |
| Apr 22, 2026 | 73.01 | 73.88 | 72.50 | 72.55 | 72.55 | -0.94% | 569 |
| Apr 21, 2026 | 69.30 | 74.39 | 69.30 | 73.24 | 73.24 | -1.12% | 1,470 |
| Apr 20, 2026 | 75.00 | 75.00 | 73.07 | 74.07 | 74.07 | -0.38% | 10,677 |
| Apr 17, 2026 | 75.00 | 75.46 | 74.00 | 74.35 | 74.35 | -0.47% | 13,146 |
| Apr 16, 2026 | 75.40 | 75.46 | 74.12 | 74.70 | 74.70 | -1.56% | 1,444 |
| Apr 15, 2026 | 75.48 | 77.00 | 74.90 | 75.88 | 75.88 | 1.67% | 3,690 |
| Apr 13, 2026 | 82.40 | 82.40 | 73.65 | 74.63 | 74.63 | -1.31% | 428 |
| Apr 10, 2026 | 75.00 | 76.35 | 75.00 | 75.62 | 75.62 | 0.95% | 6,125 |
| Apr 9, 2026 | 75.83 | 76.16 | 74.00 | 74.91 | 74.91 | -1.55% | 939 |
| Apr 8, 2026 | 77.17 | 79.00 | 75.79 | 76.09 | 76.09 | -0.26% | 3,589 |
| Apr 7, 2026 | 73.00 | 79.95 | 73.00 | 76.29 | 76.29 | -4.53% | 7,099 |
| Apr 6, 2026 | 69.95 | 80.90 | 69.95 | 79.91 | 79.91 | 10.08% | 41,297 |
| Apr 2, 2026 | 63.00 | 73.80 | 63.00 | 72.59 | 72.59 | 5.72% | 44,331 |
| Apr 1, 2026 | 66.50 | 69.00 | 66.05 | 68.66 | 68.66 | 9.17% | 4,997 |
| Mar 30, 2026 | 64.67 | 65.02 | 62.62 | 62.89 | 62.89 | -2.89% | 3,862 |
| Mar 27, 2026 | 69.42 | 69.42 | 64.00 | 64.76 | 64.76 | -9.33% | 50,232 |
| Mar 25, 2026 | 68.86 | 71.86 | 68.38 | 71.42 | 71.42 | 5.01% | 3,791 |
| Mar 24, 2026 | 70.05 | 70.05 | 66.95 | 68.01 | 68.01 | -1.08% | 5,750 |
| Mar 23, 2026 | 67.60 | 69.90 | 65.54 | 68.75 | 68.75 | -1.33% | 4,314 |
| Mar 20, 2026 | 70.00 | 70.77 | 69.20 | 69.68 | 69.68 | 1.34% | 12,563 |
| Mar 19, 2026 | 67.92 | 69.42 | 67.62 | 68.76 | 68.76 | 0.94% | 7,326 |
| Mar 18, 2026 | 70.44 | 70.44 | 66.14 | 68.12 | 68.12 | -0.89% | 2,538 |
| Mar 17, 2026 | 62.19 | 70.63 | 62.19 | 68.73 | 68.73 | 11.81% | 4,921 |
| Mar 16, 2026 | 66.75 | 66.75 | 60.00 | 61.47 | 61.47 | -4.10% | 8,007 |
| Mar 13, 2026 | 72.65 | 72.65 | 63.35 | 64.10 | 64.10 | -3.77% | 2,864 |
| Mar 12, 2026 | 67.00 | 68.59 | 66.01 | 66.61 | 66.61 | -1.74% | 11,998 |