Windsor Machines Limited (BOM:522029)
India · Delayed Price · Currency is INR 323.05
-3.05 (-0.94%)
At close: Aug 14, 2025
Windsor Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 326.60 | 332.20 | 320.00 | 323.05 | 323.05 | -0.94% | 3,207 |
| Aug 13, 2025 | 326.70 | 334.00 | 324.30 | 326.10 | 326.10 | -0.11% | 5,157 |
| Aug 12, 2025 | 329.85 | 330.05 | 324.00 | 326.45 | 326.45 | -0.56% | 1,816 |
| Aug 11, 2025 | 302.00 | 331.15 | 302.00 | 328.30 | 328.30 | 5.92% | 10,102 |
| Aug 8, 2025 | 322.15 | 322.15 | 308.05 | 309.95 | 309.95 | -4.14% | 11,413 |
| Aug 7, 2025 | 321.00 | 328.00 | 317.75 | 323.35 | 323.35 | -1.84% | 10,397 |
| Aug 6, 2025 | 331.40 | 344.35 | 315.20 | 329.40 | 329.40 | -0.60% | 11,840 |
| Aug 5, 2025 | 336.85 | 337.35 | 328.00 | 331.40 | 331.40 | -1.10% | 3,062 |
| Aug 4, 2025 | 325.40 | 338.40 | 325.40 | 335.10 | 335.10 | 1.01% | 5,438 |
| Aug 1, 2025 | 333.70 | 336.20 | 329.65 | 331.75 | 331.75 | -1.41% | 4,746 |
| Jul 31, 2025 | 335.00 | 340.55 | 321.75 | 336.50 | 336.50 | 1.52% | 7,391 |
| Jul 30, 2025 | 342.65 | 342.65 | 328.05 | 331.45 | 331.45 | -2.31% | 2,673 |
| Jul 29, 2025 | 328.00 | 340.60 | 323.40 | 339.30 | 339.30 | 2.72% | 32,837 |
| Jul 28, 2025 | 346.75 | 346.75 | 328.20 | 330.30 | 330.30 | -4.34% | 16,714 |
| Jul 25, 2025 | 352.75 | 352.95 | 342.00 | 345.30 | 345.30 | -1.95% | 2,221 |
| Jul 24, 2025 | 352.65 | 362.10 | 347.80 | 352.15 | 352.15 | -0.20% | 6,656 |
| Jul 23, 2025 | 351.25 | 360.75 | 346.90 | 352.85 | 352.85 | 1.48% | 6,282 |
| Jul 22, 2025 | 365.00 | 365.00 | 347.00 | 347.70 | 347.70 | -2.41% | 3,774 |
| Jul 21, 2025 | 359.60 | 360.00 | 353.85 | 356.30 | 356.30 | -0.57% | 3,550 |
| Jul 18, 2025 | 354.40 | 364.00 | 349.05 | 358.35 | 358.35 | 1.73% | 22,888 |
| Jul 17, 2025 | 363.50 | 365.00 | 350.00 | 352.25 | 352.25 | -2.84% | 9,921 |
| Jul 16, 2025 | 351.10 | 367.60 | 351.10 | 362.55 | 362.55 | -0.03% | 5,225 |
| Jul 15, 2025 | 372.40 | 374.40 | 359.50 | 362.65 | 362.65 | -0.19% | 5,455 |
| Jul 14, 2025 | 363.85 | 369.10 | 360.00 | 363.35 | 363.35 | -0.19% | 4,646 |
| Jul 11, 2025 | 368.90 | 370.20 | 363.05 | 364.05 | 364.05 | -1.83% | 9,925 |
| Jul 10, 2025 | 372.95 | 372.95 | 364.85 | 370.85 | 370.85 | -0.70% | 14,021 |
| Jul 9, 2025 | 385.50 | 385.50 | 371.35 | 373.45 | 373.45 | -2.08% | 8,904 |
| Jul 8, 2025 | 379.20 | 384.20 | 378.05 | 381.40 | 381.40 | 0.18% | 8,595 |
| Jul 7, 2025 | 375.00 | 396.60 | 374.45 | 380.70 | 380.70 | 0.69% | 28,526 |
| Jul 4, 2025 | 380.00 | 385.95 | 373.60 | 378.10 | 378.10 | -0.47% | 9,825 |
| Jul 3, 2025 | 382.00 | 389.15 | 379.00 | 379.90 | 379.90 | -0.56% | 5,509 |
| Jul 2, 2025 | 396.00 | 396.00 | 378.35 | 382.05 | 382.05 | -2.51% | 11,156 |
| Jul 1, 2025 | 395.05 | 399.75 | 389.35 | 391.90 | 391.90 | -1.37% | 25,747 |
| Jun 30, 2025 | 387.30 | 399.00 | 385.00 | 397.35 | 397.35 | 2.48% | 12,463 |
| Jun 27, 2025 | 388.75 | 400.00 | 383.75 | 387.75 | 387.75 | 3.06% | 29,130 |
| Jun 26, 2025 | 369.65 | 381.55 | 365.45 | 376.25 | 376.25 | 2.20% | 24,633 |
| Jun 25, 2025 | 346.05 | 370.80 | 346.05 | 368.15 | 368.15 | 6.10% | 15,516 |
| Jun 24, 2025 | 358.45 | 361.30 | 346.00 | 347.00 | 347.00 | -1.85% | 19,612 |
| Jun 23, 2025 | 350.00 | 355.95 | 348.00 | 353.55 | 353.55 | -1.37% | 7,254 |
| Jun 20, 2025 | 362.00 | 362.00 | 348.90 | 358.45 | 358.45 | 1.77% | 8,498 |
| Jun 19, 2025 | 364.80 | 367.20 | 348.00 | 352.20 | 352.20 | -3.85% | 13,209 |
| Jun 18, 2025 | 370.25 | 375.95 | 363.95 | 366.30 | 366.30 | -0.35% | 23,056 |
| Jun 17, 2025 | 383.35 | 409.60 | 366.00 | 367.60 | 367.60 | -3.08% | 94,858 |
| Jun 16, 2025 | 385.00 | 388.00 | 367.05 | 379.30 | 379.30 | -0.43% | 16,912 |
| Jun 13, 2025 | 360.10 | 393.40 | 360.10 | 380.95 | 380.95 | 1.65% | 36,215 |
| Jun 12, 2025 | 371.20 | 380.00 | 368.05 | 374.75 | 374.75 | 0.55% | 27,858 |
| Jun 11, 2025 | 373.00 | 382.95 | 362.45 | 372.70 | 372.70 | 0.54% | 13,274 |
| Jun 10, 2025 | 384.00 | 384.00 | 363.00 | 370.70 | 370.70 | -0.23% | 20,320 |
| Jun 9, 2025 | 346.55 | 378.00 | 338.05 | 371.55 | 371.55 | 7.74% | 30,504 |
| Jun 6, 2025 | 352.00 | 354.25 | 343.10 | 344.85 | 344.85 | -0.89% | 13,602 |