Windsor Machines Limited (BOM:522029)
India · Delayed Price · Currency is INR 279.50
+0.65 (0.23%)
At close: Dec 5, 2025
Windsor Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 309.00 | 309.00 | 293.70 | 299.00 | 299.00 | -0.02% | 1,805 |
| Nov 10, 2025 | 324.95 | 324.95 | 295.55 | 299.05 | 299.05 | 3.51% | 12,683 |
| Nov 7, 2025 | 295.25 | 298.80 | 286.40 | 288.90 | 288.90 | -2.74% | 1,381 |
| Nov 6, 2025 | 291.05 | 310.00 | 291.05 | 297.05 | 297.05 | 0.61% | 6,498 |
| 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 |