Windsor Machines Limited (BOM:522029)
India · Delayed Price · Currency is INR 244.30
+10.60 (4.54%)
At close: Jan 21, 2026
Windsor Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 250.55 | 272.90 | 248.65 | 268.30 | 268.30 | 9.82% | 4,451 |
| Jan 21, 2026 | 232.10 | 257.90 | 228.45 | 244.30 | 244.30 | 4.54% | 7,315 |
| Jan 20, 2026 | 240.00 | 245.00 | 229.45 | 233.70 | 233.70 | -2.93% | 4,163 |
| Jan 19, 2026 | 254.10 | 259.50 | 238.05 | 240.75 | 240.75 | -7.14% | 1,635 |
| Jan 16, 2026 | 244.50 | 266.00 | 244.50 | 259.25 | 259.25 | 5.45% | 3,237 |
| Jan 14, 2026 | 245.00 | 248.40 | 243.75 | 245.85 | 245.85 | -0.20% | 334 |
| Jan 13, 2026 | 249.70 | 253.55 | 243.85 | 246.35 | 246.35 | -0.77% | 2,860 |
| Jan 12, 2026 | 251.35 | 251.35 | 242.00 | 248.25 | 248.25 | -1.41% | 3,566 |
| Jan 9, 2026 | 260.80 | 261.50 | 251.00 | 251.80 | 251.80 | -3.38% | 890 |
| Jan 8, 2026 | 267.70 | 268.15 | 259.25 | 260.60 | 260.60 | -3.16% | 7,895 |
| Jan 7, 2026 | 262.00 | 274.00 | 262.00 | 269.10 | 269.10 | 0.56% | 2,075 |
| Jan 6, 2026 | 266.00 | 272.00 | 266.00 | 267.60 | 267.60 | -0.83% | 1,130 |
| Jan 5, 2026 | 268.00 | 272.90 | 268.00 | 269.85 | 269.85 | -1.06% | 1,246 |
| Jan 2, 2026 | 268.90 | 275.90 | 263.55 | 272.75 | 272.75 | 2.91% | 505 |
| Jan 1, 2026 | 268.00 | 272.00 | 265.05 | 265.05 | 265.05 | -1.54% | 889 |
| Dec 31, 2025 | 271.10 | 272.50 | 267.90 | 269.20 | 269.20 | -0.70% | 1,096 |
| Dec 30, 2025 | 274.00 | 274.00 | 266.10 | 271.10 | 271.10 | -0.51% | 865 |
| Dec 29, 2025 | 271.70 | 274.00 | 270.80 | 272.50 | 272.50 | -0.53% | 494 |
| Dec 26, 2025 | 272.00 | 278.70 | 271.30 | 273.95 | 273.95 | 0.90% | 1,437 |
| Dec 24, 2025 | 273.00 | 278.25 | 270.50 | 271.50 | 271.50 | 0.52% | 3,138 |
| Dec 23, 2025 | 270.00 | 273.00 | 266.50 | 270.10 | 270.10 | -1.04% | 1,305 |
| Dec 22, 2025 | 270.20 | 274.50 | 268.05 | 272.95 | 272.95 | 1.51% | 429 |
| Dec 19, 2025 | 266.00 | 273.20 | 265.50 | 268.90 | 268.90 | 1.47% | 1,339 |
| Dec 18, 2025 | 263.65 | 271.00 | 262.30 | 265.00 | 265.00 | -0.32% | 4,229 |
| Dec 17, 2025 | 274.00 | 274.00 | 265.00 | 265.85 | 265.85 | -1.79% | 1,303 |
| Dec 16, 2025 | 271.50 | 273.00 | 269.95 | 270.70 | 270.70 | -1.06% | 624 |
| Dec 15, 2025 | 275.00 | 278.00 | 272.50 | 273.60 | 273.60 | -1.07% | 628 |
| Dec 12, 2025 | 282.10 | 284.00 | 275.95 | 276.55 | 276.55 | -1.97% | 1,218 |
| Dec 11, 2025 | 280.05 | 283.00 | 274.00 | 282.10 | 282.10 | 0.45% | 890 |
| Dec 10, 2025 | 281.00 | 286.35 | 280.00 | 280.85 | 280.85 | -0.09% | 3,651 |
| Dec 9, 2025 | 264.00 | 285.75 | 260.60 | 281.10 | 281.10 | 5.58% | 8,486 |
| Dec 8, 2025 | 278.00 | 278.00 | 264.60 | 266.25 | 266.25 | -4.74% | 4,811 |
| Dec 5, 2025 | 277.15 | 281.40 | 275.75 | 279.50 | 279.50 | 0.23% | 3,075 |
| Dec 4, 2025 | 263.65 | 295.70 | 262.35 | 278.85 | 278.85 | 6.05% | 65,625 |
| Dec 3, 2025 | 272.05 | 272.10 | 262.00 | 262.95 | 262.95 | -3.68% | 3,339 |
| Dec 2, 2025 | 272.75 | 274.05 | 271.75 | 273.00 | 273.00 | -0.42% | 347 |
| Dec 1, 2025 | 274.00 | 277.25 | 270.20 | 274.15 | 274.15 | 0.05% | 6,962 |
| Nov 28, 2025 | 274.20 | 276.10 | 272.00 | 274.00 | 274.00 | -0.36% | 2,786 |
| Nov 27, 2025 | 277.60 | 277.60 | 274.15 | 275.00 | 275.00 | -0.95% | 887 |
| Nov 26, 2025 | 275.50 | 281.10 | 272.40 | 277.65 | 277.65 | 0.23% | 1,568 |
| Nov 25, 2025 | 277.40 | 277.85 | 273.50 | 277.00 | 277.00 | -0.59% | 702 |
| Nov 24, 2025 | 280.95 | 281.65 | 275.20 | 278.65 | 278.65 | -1.55% | 1,435 |
| Nov 21, 2025 | 287.60 | 287.60 | 280.00 | 283.05 | 283.05 | -2.36% | 724 |
| Nov 20, 2025 | 297.45 | 297.45 | 289.15 | 289.90 | 289.90 | -0.05% | 1,515 |
| Nov 19, 2025 | 308.40 | 308.40 | 288.30 | 290.05 | 290.05 | -1.81% | 9,383 |
| Nov 18, 2025 | 302.05 | 302.05 | 290.20 | 295.40 | 295.40 | 0.24% | 4,568 |
| Nov 17, 2025 | 298.50 | 305.00 | 292.10 | 294.70 | 294.70 | 0.68% | 2,374 |
| Nov 14, 2025 | 291.75 | 294.15 | 290.00 | 292.70 | 292.70 | -0.22% | 1,556 |
| Nov 13, 2025 | 290.15 | 297.35 | 290.15 | 293.35 | 293.35 | -0.37% | 2,521 |
| Nov 12, 2025 | 297.50 | 297.65 | 289.20 | 294.45 | 294.45 | -1.52% | 2,880 |