Windsor Machines Limited (BOM:522029)
India · Delayed Price · Currency is INR 291.90
-6.60 (-2.21%)
At close: May 27, 2026
Windsor Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 283.45 | 283.60 | 279.60 | 282.60 | 282.60 | 1.45% | 220 |
| Apr 24, 2026 | 285.50 | 287.30 | 277.55 | 278.55 | 278.55 | -3.26% | 1,351 |
| Apr 23, 2026 | 283.70 | 291.55 | 283.70 | 287.95 | 287.95 | 1.21% | 1,058 |
| Apr 22, 2026 | 289.65 | 289.95 | 283.15 | 284.50 | 284.50 | -1.81% | 3,715 |
| Apr 21, 2026 | 294.80 | 300.90 | 285.35 | 289.75 | 289.75 | -1.78% | 5,923 |
| Apr 20, 2026 | 307.05 | 308.30 | 293.75 | 295.00 | 295.00 | -2.91% | 5,162 |
| Apr 17, 2026 | 287.00 | 309.85 | 281.25 | 303.85 | 303.85 | 6.60% | 12,216 |
| Apr 16, 2026 | 287.90 | 291.00 | 278.30 | 285.05 | 285.05 | -1.02% | 4,911 |
| Apr 15, 2026 | 283.40 | 291.15 | 278.65 | 288.00 | 288.00 | 4.16% | 2,621 |
| Apr 13, 2026 | 260.95 | 282.05 | 251.60 | 276.50 | 276.50 | 7.11% | 11,172 |
| Apr 10, 2026 | 251.15 | 269.00 | 249.50 | 258.15 | 258.15 | 4.07% | 13,335 |
| Apr 9, 2026 | 251.05 | 253.10 | 246.05 | 248.05 | 248.05 | 0.14% | 909 |
| Apr 8, 2026 | 255.00 | 255.00 | 245.95 | 247.70 | 247.70 | 1.72% | 2,944 |
| Apr 7, 2026 | 234.00 | 245.00 | 234.00 | 243.50 | 243.50 | 2.92% | 2,836 |
| Apr 6, 2026 | 216.55 | 240.00 | 216.55 | 236.60 | 236.60 | 5.13% | 645 |
| Apr 2, 2026 | 219.15 | 226.85 | 218.60 | 225.05 | 225.05 | 2.83% | 5,482 |
| Apr 1, 2026 | 218.10 | 221.90 | 213.55 | 218.85 | 218.85 | 7.44% | 1,586 |
| Mar 30, 2026 | 217.25 | 218.95 | 199.95 | 203.70 | 203.70 | -5.30% | 4,419 |
| Mar 27, 2026 | 227.00 | 231.05 | 213.60 | 215.10 | 215.10 | -5.41% | 104,342 |
| Mar 25, 2026 | 217.05 | 229.90 | 217.05 | 227.40 | 227.40 | 3.48% | 80,794 |
| Mar 24, 2026 | 224.05 | 225.50 | 218.00 | 219.75 | 219.75 | -0.52% | 32,915 |
| Mar 23, 2026 | 224.90 | 229.85 | 214.60 | 220.90 | 220.90 | -3.11% | 3,687 |
| Mar 20, 2026 | 227.10 | 236.10 | 224.50 | 228.00 | 228.00 | 2.45% | 4,413 |
| Mar 19, 2026 | 216.45 | 225.45 | 216.45 | 222.55 | 222.55 | 0.66% | 524 |
| Mar 18, 2026 | 226.05 | 226.75 | 220.10 | 221.10 | 221.10 | -0.70% | 3,324 |
| Mar 17, 2026 | 221.00 | 227.05 | 219.00 | 222.65 | 222.65 | 0.41% | 1,491 |
| Mar 16, 2026 | 234.65 | 235.30 | 219.60 | 221.75 | 221.75 | -5.88% | 3,423 |
| Mar 13, 2026 | 236.85 | 237.75 | 232.55 | 235.60 | 235.60 | -0.67% | 437 |