W.S. Industries (India) Limited (BOM:504220)
India · Delayed Price · Currency is INR 71.24
-0.40 (-0.56%)
At close: Oct 16, 2026
W.S. Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 74.90 | 74.90 | 70.01 | 71.24 | 71.24 | -0.56% | 16,293 |
| Oct 15, 2026 | 76.75 | 76.77 | 63.21 | 71.64 | 71.64 | 11.97% | 41,079 |
| Oct 14, 2026 | 66.99 | 66.99 | 63.03 | 63.98 | 63.98 | -1.33% | 1,115 |
| Oct 13, 2026 | 60.33 | 66.75 | 60.00 | 64.84 | 64.84 | 13.97% | 22,006 |
| Oct 12, 2026 | 58.85 | 59.99 | 53.05 | 56.89 | 56.89 | 5.96% | 14,346 |
| Oct 9, 2026 | 51.76 | 54.08 | 51.75 | 53.69 | 53.69 | 1.30% | 4,920 |
| Oct 8, 2026 | 52.00 | 53.40 | 52.00 | 53.00 | 53.00 | 1.92% | 23,281 |
| Oct 7, 2026 | 51.75 | 52.10 | 51.70 | 52.00 | 52.00 | 1.34% | 1,302 |
| Oct 6, 2026 | 51.61 | 52.56 | 51.31 | 51.31 | 51.31 | 1.60% | 1,827 |
| Oct 5, 2026 | 54.11 | 54.11 | 50.50 | 50.50 | 50.50 | -4.81% | 3,524 |
| Oct 1, 2026 | 54.13 | 55.50 | 52.50 | 53.05 | 53.05 | -2.00% | 7,409 |
| Sep 30, 2026 | 51.50 | 56.00 | 51.50 | 54.13 | 54.13 | -3.29% | 2,509 |
| Sep 29, 2026 | 56.10 | 56.80 | 55.40 | 55.97 | 55.97 | -0.27% | 3,327 |
| Sep 28, 2026 | 53.00 | 56.58 | 53.00 | 56.12 | 56.12 | -0.41% | 1,603 |
| 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 |