Windsor Machines Limited (BOM:522029)
India · Delayed Price · Currency is INR 307.50
-7.60 (-2.41%)
At close: Jul 8, 2026
Windsor Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 329.70 | 329.95 | 315.95 | 318.45 | 318.45 | -2.78% | 3,943 |
| Jun 10, 2026 | 324.00 | 344.30 | 324.00 | 327.55 | 327.55 | 4.22% | 82,373 |
| Jun 9, 2026 | 285.70 | 330.75 | 284.90 | 314.30 | 314.30 | 11.43% | 526,838 |
| Jun 8, 2026 | 284.55 | 287.00 | 279.00 | 282.05 | 282.05 | -1.16% | 1,690 |
| Jun 5, 2026 | 285.55 | 287.45 | 279.50 | 285.35 | 285.35 | 0.60% | 1,302 |
| Jun 4, 2026 | 283.50 | 293.10 | 281.80 | 283.65 | 283.65 | 0.87% | 1,322 |
| Jun 3, 2026 | 281.50 | 284.85 | 278.95 | 281.20 | 281.20 | 0.54% | 829 |
| Jun 2, 2026 | 282.25 | 284.90 | 276.70 | 279.70 | 279.70 | 0.09% | 1,067 |
| Jun 1, 2026 | 293.15 | 293.20 | 278.35 | 279.45 | 279.45 | -2.92% | 1,064 |
| May 29, 2026 | 288.80 | 301.95 | 285.00 | 287.85 | 287.85 | -1.39% | 3,122 |
| May 27, 2026 | 295.60 | 300.05 | 287.40 | 291.90 | 291.90 | -2.21% | 2,348 |
| May 26, 2026 | 288.75 | 305.00 | 271.30 | 298.50 | 298.50 | 2.79% | 4,539 |
| May 25, 2026 | 294.50 | 295.75 | 285.60 | 290.40 | 290.40 | 0.75% | 586 |
| May 22, 2026 | 296.85 | 296.85 | 286.20 | 288.25 | 288.25 | -1.50% | 1,276 |
| May 21, 2026 | 281.85 | 298.05 | 281.70 | 292.65 | 292.65 | 4.87% | 3,056 |
| May 20, 2026 | 287.00 | 287.00 | 277.15 | 279.05 | 279.05 | -2.58% | 3,364 |
| May 19, 2026 | 278.95 | 291.70 | 278.95 | 286.45 | 286.45 | 3.10% | 2,760 |
| May 18, 2026 | 281.60 | 281.60 | 271.35 | 277.85 | 277.85 | -2.78% | 3,566 |
| May 15, 2026 | 300.10 | 300.15 | 283.60 | 285.80 | 285.80 | -5.29% | 4,949 |
| May 14, 2026 | 304.55 | 304.60 | 296.55 | 301.75 | 301.75 | -0.61% | 2,539 |
| May 13, 2026 | 307.35 | 312.00 | 301.05 | 303.60 | 303.60 | -0.80% | 1,729 |
| May 12, 2026 | 304.95 | 317.70 | 296.55 | 306.05 | 306.05 | 0.18% | 7,978 |
| May 11, 2026 | 324.70 | 325.00 | 303.70 | 305.50 | 305.50 | -4.59% | 7,332 |
| May 8, 2026 | 316.50 | 323.05 | 315.45 | 320.20 | 320.20 | 1.46% | 6,027 |
| May 7, 2026 | 304.20 | 317.45 | 301.00 | 315.60 | 315.60 | 4.66% | 8,465 |
| May 6, 2026 | 299.85 | 304.95 | 297.90 | 301.55 | 301.55 | 0.30% | 2,679 |
| May 5, 2026 | 302.25 | 304.70 | 297.45 | 300.65 | 300.65 | 0.42% | 8,973 |
| May 4, 2026 | 285.00 | 305.00 | 282.35 | 299.40 | 299.40 | 5.09% | 8,071 |
| Apr 30, 2026 | 285.90 | 285.90 | 279.05 | 284.90 | 284.90 | -1.50% | 3,646 |
| Apr 29, 2026 | 285.50 | 292.25 | 285.50 | 289.25 | 289.25 | 1.97% | 790 |
| Apr 28, 2026 | 278.25 | 290.00 | 278.25 | 283.65 | 283.65 | 0.37% | 667 |