Windsor Machines Limited (NSE:WINDMACHIN)
India · Delayed Price · Currency is INR 244.75
-4.30 (-1.73%)
Feb 19, 2026, 2:01 PM IST
Windsor Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 248.20 | 251.35 | 247.00 | 249.05 | 249.05 | -0.06% | 21,270 |
| Feb 17, 2026 | 246.80 | 254.90 | 246.00 | 249.20 | 249.20 | -0.93% | 16,091 |
| Feb 16, 2026 | 250.00 | 254.35 | 247.00 | 251.55 | 251.55 | -0.83% | 17,115 |
| Feb 13, 2026 | 259.75 | 260.90 | 251.95 | 253.65 | 253.65 | -2.83% | 16,038 |
| Feb 12, 2026 | 257.00 | 262.60 | 254.40 | 261.05 | 261.05 | 1.89% | 25,422 |
| Feb 11, 2026 | 261.30 | 265.25 | 253.40 | 256.20 | 256.20 | -3.01% | 23,880 |
| Feb 10, 2026 | 259.10 | 273.00 | 259.10 | 264.15 | 264.15 | 1.85% | 43,191 |
| Feb 9, 2026 | 255.00 | 262.00 | 255.00 | 259.35 | 259.35 | 1.95% | 34,713 |
| Feb 6, 2026 | 261.00 | 261.00 | 252.60 | 254.40 | 254.40 | -2.04% | 25,314 |
| Feb 5, 2026 | 267.15 | 267.15 | 257.00 | 259.70 | 259.70 | -2.70% | 19,855 |
| Feb 4, 2026 | 268.00 | 276.00 | 260.00 | 266.90 | 266.90 | -1.18% | 174,746 |
| Feb 3, 2026 | 262.35 | 272.30 | 253.10 | 270.10 | 270.10 | 5.53% | 73,189 |
| Feb 2, 2026 | 255.00 | 257.80 | 236.30 | 255.95 | 255.95 | 0.61% | 66,847 |
| Feb 1, 2026 | 258.95 | 262.25 | 250.80 | 254.40 | 254.40 | -3.40% | 137,758 |
| Jan 30, 2026 | 263.00 | 267.00 | 251.60 | 263.35 | 263.35 | -0.25% | 65,575 |
| Jan 29, 2026 | 265.10 | 267.00 | 260.30 | 264.00 | 264.00 | -1.42% | 21,316 |
| Jan 28, 2026 | 262.80 | 271.60 | 261.65 | 267.80 | 267.80 | 1.40% | 33,966 |
| Jan 27, 2026 | 261.00 | 266.00 | 250.50 | 264.10 | 264.10 | 1.62% | 49,520 |
| Jan 23, 2026 | 268.00 | 268.00 | 251.10 | 259.90 | 259.90 | -2.64% | 121,580 |
| Jan 22, 2026 | 246.05 | 274.00 | 246.05 | 266.95 | 266.95 | 8.49% | 159,125 |
| Jan 21, 2026 | 234.50 | 258.00 | 228.45 | 246.05 | 246.05 | 4.24% | 457,093 |
| Jan 20, 2026 | 242.00 | 245.00 | 228.05 | 236.05 | 236.05 | -1.71% | 126,673 |
| Jan 19, 2026 | 258.65 | 260.80 | 236.50 | 240.15 | 240.15 | -7.31% | 85,106 |
| Jan 16, 2026 | 245.00 | 267.95 | 244.05 | 259.10 | 259.10 | 5.78% | 45,081 |
| Jan 14, 2026 | 242.60 | 248.60 | 242.60 | 244.95 | 244.95 | -0.41% | 26,463 |
| Jan 13, 2026 | 252.00 | 253.65 | 244.15 | 245.95 | 245.95 | -1.24% | 17,195 |
| Jan 12, 2026 | 248.15 | 252.00 | 242.00 | 249.05 | 249.05 | -1.21% | 63,069 |
| Jan 9, 2026 | 264.00 | 264.00 | 250.35 | 252.10 | 252.10 | -3.08% | 39,900 |
| Jan 8, 2026 | 266.65 | 268.65 | 259.40 | 260.10 | 260.10 | -3.43% | 56,390 |
| Jan 7, 2026 | 265.00 | 274.40 | 265.00 | 269.35 | 269.35 | 0.67% | 23,164 |
| Jan 6, 2026 | 268.00 | 272.90 | 266.40 | 267.55 | 267.55 | -0.41% | 41,297 |
| Jan 5, 2026 | 271.60 | 273.55 | 267.00 | 268.65 | 268.65 | -1.65% | 24,762 |
| Jan 2, 2026 | 267.55 | 276.00 | 264.10 | 273.15 | 273.15 | 2.46% | 30,378 |
| Jan 1, 2026 | 271.20 | 272.30 | 265.00 | 266.60 | 266.60 | -1.19% | 19,473 |
| Dec 31, 2025 | 275.00 | 275.00 | 267.80 | 269.80 | 269.80 | -0.46% | 15,409 |
| Dec 30, 2025 | 275.10 | 275.10 | 265.00 | 271.05 | 271.05 | -0.82% | 22,053 |
| Dec 29, 2025 | 272.30 | 275.15 | 270.55 | 273.30 | 273.30 | -0.13% | 15,710 |
| Dec 26, 2025 | 275.60 | 277.00 | 271.70 | 273.65 | 273.65 | 0.77% | 27,042 |
| Dec 24, 2025 | 274.10 | 279.00 | 270.50 | 271.55 | 271.55 | -0.49% | 25,814 |
| Dec 23, 2025 | 269.00 | 280.00 | 266.15 | 272.90 | 272.90 | 0.52% | 26,235 |
| Dec 22, 2025 | 270.00 | 274.90 | 267.75 | 271.50 | 271.50 | 0.70% | 23,724 |
| Dec 19, 2025 | 266.40 | 272.00 | 265.50 | 269.60 | 269.60 | 1.16% | 15,859 |
| Dec 18, 2025 | 265.00 | 270.00 | 262.00 | 266.50 | 266.50 | 0.26% | 37,052 |
| Dec 17, 2025 | 274.50 | 274.95 | 265.00 | 265.80 | 265.80 | -2.21% | 18,632 |
| Dec 16, 2025 | 273.15 | 273.85 | 269.00 | 271.80 | 271.80 | -0.42% | 29,976 |
| Dec 15, 2025 | 280.00 | 280.00 | 271.20 | 272.95 | 272.95 | -1.53% | 25,947 |
| Dec 12, 2025 | 286.75 | 286.75 | 275.45 | 277.20 | 277.20 | -1.30% | 26,041 |
| Dec 11, 2025 | 283.70 | 283.90 | 273.75 | 280.85 | 280.85 | -0.41% | 28,830 |
| Dec 10, 2025 | 279.20 | 287.10 | 279.20 | 282.00 | 282.00 | - | 58,541 |
| Dec 9, 2025 | 264.05 | 286.00 | 260.25 | 282.00 | 282.00 | 5.74% | 115,386 |