Windsor Machines Limited (BOM:522029)
India · Delayed Price · Currency is INR 314.80
-7.45 (-2.31%)
At close: Aug 21, 2026
Windsor Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 324.95 | 324.95 | 312.65 | 314.80 | 314.80 | -2.31% | 7,155 |
| Aug 20, 2026 | 318.00 | 324.95 | 314.45 | 322.25 | 322.25 | 2.35% | 4,485 |
| Aug 19, 2026 | 319.75 | 321.20 | 313.85 | 314.85 | 314.85 | -1.50% | 8,662 |
| Aug 18, 2026 | 301.55 | 322.30 | 299.40 | 319.65 | 319.65 | 6.20% | 499,377 |
| Aug 17, 2026 | 301.80 | 302.40 | 300.00 | 301.00 | 301.00 | -0.27% | 170 |
| Aug 14, 2026 | 300.95 | 303.35 | 294.85 | 301.80 | 301.80 | 0.77% | 4,755 |
| Aug 13, 2026 | 304.00 | 308.60 | 295.55 | 299.50 | 299.50 | -1.53% | 4,254 |
| Aug 12, 2026 | 295.65 | 314.00 | 295.65 | 304.15 | 304.15 | 0.83% | 18,317 |
| Aug 11, 2026 | 300.15 | 305.30 | 299.80 | 301.65 | 301.65 | -0.41% | 4,169 |
| Aug 10, 2026 | 285.65 | 306.00 | 283.50 | 302.90 | 302.90 | -0.49% | 18,368 |
| Aug 7, 2026 | 275.70 | 308.55 | 269.65 | 304.40 | 304.40 | 9.83% | 35,144 |
| Aug 6, 2026 | 283.20 | 297.95 | 276.00 | 277.15 | 277.15 | -1.19% | 6,493 |
| Aug 5, 2026 | 284.20 | 285.00 | 278.20 | 280.50 | 280.50 | -0.71% | 1,219 |
| Aug 4, 2026 | 281.35 | 284.95 | 280.10 | 282.50 | 282.50 | 1.02% | 698 |
| Aug 3, 2026 | 289.60 | 290.10 | 279.50 | 279.65 | 279.65 | 0.90% | 5,452 |
| Jul 31, 2026 | 283.95 | 285.85 | 275.20 | 277.15 | 277.15 | -0.56% | 3,187 |
| Jul 30, 2026 | 281.95 | 285.00 | 278.50 | 278.70 | 278.70 | -1.71% | 1,917 |
| Jul 29, 2026 | 276.95 | 285.70 | 276.80 | 283.55 | 283.55 | 2.46% | 3,790 |
| Jul 28, 2026 | 283.05 | 284.45 | 273.70 | 276.75 | 276.75 | -2.45% | 7,432 |
| Jul 27, 2026 | 298.05 | 300.55 | 280.00 | 283.70 | 283.70 | -2.86% | 914 |
| Jul 24, 2026 | 289.15 | 293.55 | 284.35 | 292.05 | 292.05 | 0.50% | 1,910 |
| Jul 23, 2026 | 298.00 | 300.00 | 290.00 | 290.60 | 290.60 | -2.71% | 2,579 |
| Jul 22, 2026 | 300.95 | 300.95 | 292.50 | 298.70 | 298.70 | 0.23% | 1,812 |
| Jul 21, 2026 | 296.20 | 304.25 | 286.45 | 298.00 | 298.00 | 1.10% | 7,999 |
| Jul 20, 2026 | 297.60 | 299.50 | 292.35 | 294.75 | 294.75 | -1.36% | 2,986 |
| Jul 17, 2026 | 302.75 | 303.25 | 295.00 | 298.80 | 298.80 | -2.56% | 3,527 |
| Jul 16, 2026 | 308.50 | 308.50 | 297.00 | 306.65 | 306.65 | -1.45% | 8,014 |
| Jul 15, 2026 | 311.10 | 320.10 | 308.00 | 311.15 | 311.15 | 0.18% | 4,806 |
| Jul 14, 2026 | 308.15 | 315.50 | 306.25 | 310.60 | 310.60 | -1.21% | 5,396 |
| Jul 13, 2026 | 310.05 | 315.00 | 308.00 | 314.40 | 314.40 | 1.40% | 1,876 |
| Jul 10, 2026 | 320.25 | 326.40 | 308.75 | 310.05 | 310.05 | -2.21% | 7,332 |
| Jul 9, 2026 | 308.55 | 321.00 | 304.20 | 317.05 | 317.05 | 3.11% | 4,773 |
| Jul 8, 2026 | 311.05 | 314.50 | 300.20 | 307.50 | 307.50 | -2.41% | 3,677 |
| Jul 7, 2026 | 320.05 | 321.00 | 310.00 | 315.10 | 315.10 | -1.75% | 3,137 |
| Jul 6, 2026 | 304.65 | 324.65 | 295.90 | 320.70 | 320.70 | 4.12% | 9,221 |
| Jul 3, 2026 | 310.70 | 312.80 | 303.05 | 308.00 | 308.00 | -0.65% | 4,747 |
| Jul 2, 2026 | 304.00 | 310.00 | 303.00 | 310.00 | 310.00 | 2.04% | 1,971 |
| Jul 1, 2026 | 307.30 | 308.35 | 302.60 | 303.80 | 303.80 | 0.10% | 2,343 |
| Jun 30, 2026 | 307.70 | 310.70 | 303.00 | 303.50 | 303.50 | -0.52% | 3,044 |
| Jun 29, 2026 | 303.60 | 315.10 | 300.40 | 305.10 | 305.10 | -0.41% | 2,867 |
| Jun 25, 2026 | 310.35 | 313.60 | 304.85 | 306.35 | 306.35 | -0.83% | 2,281 |
| Jun 24, 2026 | 311.10 | 314.55 | 308.65 | 308.90 | 308.90 | -1.61% | 2,672 |
| Jun 23, 2026 | 317.20 | 326.00 | 311.35 | 313.95 | 313.95 | -1.20% | 6,005 |
| Jun 22, 2026 | 326.00 | 326.90 | 316.50 | 317.75 | 317.75 | -2.20% | 2,008 |
| Jun 19, 2026 | 323.55 | 330.00 | 322.85 | 324.90 | 324.90 | -0.20% | 3,254 |
| Jun 18, 2026 | 326.05 | 326.80 | 321.55 | 325.55 | 325.55 | -0.11% | 5,079 |
| Jun 17, 2026 | 326.95 | 332.50 | 324.65 | 325.90 | 325.90 | -0.82% | 3,254 |
| Jun 16, 2026 | 327.00 | 333.00 | 323.40 | 328.60 | 328.60 | 0.63% | 6,073 |
| Jun 15, 2026 | 320.50 | 333.20 | 320.50 | 326.55 | 326.55 | 0.35% | 3,651 |
| Jun 12, 2026 | 318.40 | 333.15 | 318.40 | 325.40 | 325.40 | 2.18% | 3,894 |