W.S. Industries (India) Limited (BOM:504220)
India · Delayed Price · Currency is INR 60.25
+0.92 (1.55%)
At close: Sep 4, 2026
W.S. Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |