Windsor Machines Limited (BOM:522029)
India · Delayed Price · Currency is INR 295.25
+7.55 (2.62%)
At close: Nov 4, 2025
Windsor Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 286.95 | 302.00 | 286.95 | 295.25 | 295.25 | 2.62% | 7,043 |
| Nov 3, 2025 | 294.00 | 294.65 | 285.00 | 287.70 | 287.70 | -1.64% | 2,602 |
| Oct 31, 2025 | 281.55 | 300.00 | 281.25 | 292.50 | 292.50 | 5.20% | 5,651 |
| Oct 30, 2025 | 275.40 | 283.45 | 275.40 | 278.05 | 278.05 | 0.91% | 2,584 |
| Oct 29, 2025 | 277.85 | 278.70 | 272.95 | 275.55 | 275.55 | 0.90% | 1,975 |
| Oct 28, 2025 | 284.75 | 284.75 | 271.00 | 273.10 | 273.10 | -2.76% | 4,608 |
| Oct 27, 2025 | 289.90 | 289.90 | 280.00 | 280.85 | 280.85 | -1.13% | 3,472 |
| Oct 24, 2025 | 292.00 | 292.00 | 283.35 | 284.05 | 284.05 | -2.00% | 856 |
| Oct 23, 2025 | 292.05 | 300.95 | 289.85 | 289.85 | 289.85 | -1.83% | 640 |
| Oct 21, 2025 | 265.70 | 297.25 | 265.70 | 295.25 | 295.25 | -1.14% | 6,145 |
| Oct 20, 2025 | 296.80 | 301.70 | 296.70 | 298.65 | 298.65 | 0.93% | 584 |
| Oct 17, 2025 | 294.40 | 297.20 | 294.40 | 295.90 | 295.90 | -0.03% | 510 |
| Oct 16, 2025 | 303.35 | 304.10 | 294.15 | 296.00 | 296.00 | -0.57% | 529 |
| Oct 15, 2025 | 299.65 | 300.05 | 295.40 | 297.70 | 297.70 | -0.13% | 261 |
| Oct 14, 2025 | 311.85 | 311.85 | 291.95 | 298.10 | 298.10 | -3.39% | 5,827 |
| Oct 13, 2025 | 294.00 | 311.15 | 293.90 | 308.55 | 308.55 | 4.54% | 4,782 |
| Oct 10, 2025 | 296.35 | 300.00 | 294.25 | 295.15 | 295.15 | 0.89% | 3,150 |
| Oct 9, 2025 | 275.35 | 299.00 | 275.35 | 292.55 | 292.55 | -0.96% | 1,798 |
| Oct 8, 2025 | 295.30 | 297.60 | 294.10 | 295.40 | 295.40 | -0.17% | 622 |
| Oct 7, 2025 | 293.55 | 297.35 | 289.55 | 295.90 | 295.90 | 0.92% | 4,919 |
| Oct 6, 2025 | 288.00 | 293.70 | 288.00 | 293.20 | 293.20 | - | 1,171 |
| Oct 3, 2025 | 299.20 | 299.20 | 289.05 | 293.20 | 293.20 | -2.35% | 2,788 |
| Oct 1, 2025 | 290.55 | 303.75 | 287.10 | 300.25 | 300.25 | 2.44% | 2,546 |
| Sep 30, 2025 | 287.00 | 297.90 | 283.15 | 293.10 | 293.10 | 2.13% | 4,142 |
| Sep 29, 2025 | 285.80 | 288.15 | 275.00 | 287.00 | 287.00 | 1.04% | 12,082 |
| Sep 26, 2025 | 290.00 | 290.95 | 282.00 | 284.05 | 284.05 | -2.64% | 5,510 |
| Sep 25, 2025 | 288.10 | 293.00 | 288.10 | 291.75 | 291.75 | 1.27% | 3,347 |
| Sep 24, 2025 | 291.55 | 293.00 | 287.05 | 288.10 | 288.10 | -1.18% | 1,709 |
| Sep 23, 2025 | 296.20 | 298.90 | 290.90 | 291.55 | 291.55 | -2.13% | 2,477 |
| Sep 22, 2025 | 305.05 | 306.65 | 296.85 | 297.90 | 297.90 | -2.93% | 5,142 |
| Sep 19, 2025 | 301.25 | 311.55 | 297.90 | 306.90 | 306.90 | 2.27% | 2,444 |
| Sep 18, 2025 | 297.75 | 301.70 | 297.75 | 300.10 | 300.10 | 1.04% | 1,443 |
| Sep 17, 2025 | 290.00 | 303.00 | 290.00 | 297.00 | 297.00 | -0.42% | 5,385 |
| Sep 16, 2025 | 298.10 | 301.35 | 297.00 | 298.25 | 298.25 | 0.44% | 1,356 |
| Sep 15, 2025 | 309.95 | 309.95 | 294.80 | 296.95 | 296.95 | -0.93% | 3,450 |
| Sep 12, 2025 | 301.55 | 304.55 | 297.25 | 299.75 | 299.75 | -0.60% | 805 |
| Sep 11, 2025 | 310.00 | 311.30 | 300.00 | 301.55 | 301.55 | -2.82% | 3,401 |
| Sep 10, 2025 | 306.15 | 313.40 | 305.45 | 310.30 | 310.30 | 2.26% | 2,079 |
| Sep 9, 2025 | 313.40 | 314.60 | 301.20 | 303.45 | 303.45 | -2.77% | 8,082 |
| Sep 8, 2025 | 322.00 | 322.00 | 311.00 | 312.10 | 312.10 | 1.09% | 2,085 |
| Sep 5, 2025 | 316.65 | 317.00 | 308.00 | 308.75 | 308.75 | -2.39% | 3,869 |
| Sep 4, 2025 | 324.10 | 326.30 | 315.00 | 316.30 | 316.30 | -2.30% | 2,899 |
| Sep 3, 2025 | 323.20 | 325.10 | 315.60 | 323.75 | 323.75 | 0.14% | 4,275 |
| Sep 2, 2025 | 329.55 | 329.95 | 322.25 | 323.30 | 323.30 | -1.07% | 2,295 |
| Sep 1, 2025 | 323.95 | 329.95 | 321.50 | 326.80 | 326.80 | 1.60% | 4,892 |
| Aug 29, 2025 | 319.95 | 325.60 | 313.00 | 321.65 | 321.65 | 1.26% | 4,443 |
| Aug 28, 2025 | 331.55 | 338.25 | 315.00 | 317.65 | 317.65 | -4.19% | 9,335 |
| Aug 26, 2025 | 329.70 | 334.50 | 325.10 | 331.55 | 331.55 | -0.97% | 3,348 |
| Aug 25, 2025 | 321.00 | 345.10 | 321.00 | 334.80 | 334.80 | 4.54% | 20,641 |
| Aug 22, 2025 | 327.85 | 331.10 | 318.00 | 320.25 | 320.25 | -2.53% | 6,446 |