Windsor Machines Limited (BOM:522029)
India · Delayed Price · Currency is INR 287.00
-6.80 (-2.31%)
At close: Oct 5, 2026
Windsor Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 280.10 | 297.40 | 280.10 | 287.00 | 287.00 | -2.31% | 1,328 |
| Oct 1, 2026 | 296.00 | 301.95 | 285.50 | 293.80 | 293.80 | -1.90% | 3,231 |
| Sep 30, 2026 | 300.45 | 301.00 | 293.70 | 299.50 | 299.50 | 0.05% | 2,017 |
| Sep 29, 2026 | 297.10 | 304.00 | 290.95 | 299.35 | 299.35 | -0.38% | 2,593 |
| Sep 28, 2026 | 296.00 | 301.30 | 294.55 | 300.50 | 300.50 | 0.22% | 1,984 |
| Sep 25, 2026 | 298.65 | 301.05 | 292.95 | 299.85 | 299.85 | -0.40% | 1,607 |
| Sep 24, 2026 | 293.05 | 302.95 | 293.00 | 301.05 | 301.05 | 1.14% | 1,443 |
| Sep 23, 2026 | 297.80 | 300.05 | 294.20 | 297.65 | 297.65 | -0.95% | 2,289 |
| Sep 22, 2026 | 297.65 | 301.15 | 275.60 | 300.50 | 300.50 | 1.86% | 1,168 |
| Sep 21, 2026 | 293.05 | 301.75 | 293.05 | 295.00 | 295.00 | -1.81% | 1,317 |
| Sep 18, 2026 | 301.00 | 302.95 | 295.45 | 300.45 | 300.45 | -0.13% | 2,142 |
| Sep 17, 2026 | 292.50 | 304.35 | 292.50 | 300.85 | 300.85 | 1.76% | 2,403 |
| Sep 16, 2026 | 302.00 | 302.00 | 290.00 | 295.65 | 295.65 | -1.66% | 2,936 |
| Sep 15, 2026 | 300.90 | 305.30 | 285.00 | 300.65 | 300.65 | -0.08% | 16,356 |
| Sep 11, 2026 | 297.95 | 305.00 | 292.85 | 300.90 | 300.90 | 0.70% | 2,744 |
| Sep 10, 2026 | 301.90 | 304.20 | 296.00 | 298.80 | 298.80 | -0.99% | 1,111 |
| Sep 9, 2026 | 304.40 | 306.00 | 301.80 | 301.80 | 301.80 | -1.58% | 1,654 |
| Sep 8, 2026 | 310.00 | 311.65 | 304.55 | 306.65 | 306.65 | -1.22% | 2,029 |
| Sep 7, 2026 | 303.95 | 315.00 | 302.35 | 310.45 | 310.45 | 2.16% | 4,358 |
| Sep 4, 2026 | 309.55 | 312.30 | 303.00 | 303.90 | 303.90 | -2.61% | 2,325 |
| Sep 3, 2026 | 298.55 | 316.55 | 298.55 | 312.05 | 312.05 | 3.05% | 8,179 |
| Sep 2, 2026 | 304.05 | 308.10 | 302.50 | 302.80 | 302.80 | -1.67% | 1,041 |
| Sep 1, 2026 | 301.70 | 308.00 | 300.70 | 307.95 | 307.95 | 1.00% | 3,052 |
| Aug 31, 2026 | 299.00 | 308.00 | 297.05 | 304.90 | 304.90 | 0.96% | 1,537 |
| Aug 28, 2026 | 303.65 | 305.55 | 300.05 | 302.00 | 302.00 | -0.15% | 1,581 |
| Aug 27, 2026 | 307.15 | 308.25 | 301.50 | 302.45 | 302.45 | -2.33% | 3,956 |
| Aug 26, 2026 | 313.35 | 314.20 | 308.35 | 309.65 | 309.65 | -0.69% | 4,285 |
| Aug 25, 2026 | 320.85 | 320.85 | 310.20 | 311.80 | 311.80 | -1.69% | 12,762 |
| Aug 24, 2026 | 316.00 | 320.05 | 310.70 | 317.15 | 317.15 | 0.75% | 7,168 |
| 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 |