Windsor Machines Limited (NSE:WINDMACHIN)
India · Delayed Price · Currency is INR 235.62
+10.75 (4.78%)
Apr 6, 2026, 3:29 PM IST
NSE:WINDMACHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 224.87 | 240.97 | 221.40 | 236.14 | 236.14 | 5.01% | 59,011 |
| Apr 2, 2026 | 214.00 | 226.60 | 214.00 | 224.87 | 224.87 | 3.22% | 96,313 |
| Apr 1, 2026 | 215.00 | 222.63 | 209.45 | 217.86 | 217.86 | 5.99% | 33,500 |
| Mar 30, 2026 | 211.00 | 215.70 | 200.65 | 205.55 | 205.55 | -4.86% | 76,638 |
| Mar 27, 2026 | 226.00 | 234.90 | 212.00 | 216.05 | 216.05 | -4.89% | 106,194 |
| Mar 25, 2026 | 220.50 | 229.45 | 220.50 | 227.15 | 227.15 | 2.74% | 91,351 |
| Mar 24, 2026 | 228.00 | 228.00 | 217.15 | 221.10 | 221.10 | 0.34% | 47,485 |
| Mar 23, 2026 | 226.00 | 230.00 | 213.15 | 220.35 | 220.35 | -4.22% | 93,310 |
| Mar 20, 2026 | 225.00 | 235.00 | 225.00 | 230.05 | 230.05 | 3.44% | 82,807 |
| Mar 19, 2026 | 218.85 | 225.10 | 215.20 | 222.40 | 222.40 | 0.70% | 43,496 |
| Mar 18, 2026 | 222.20 | 227.10 | 219.05 | 220.85 | 220.85 | -0.29% | 33,849 |
| Mar 17, 2026 | 222.70 | 226.00 | 217.05 | 221.50 | 221.50 | -0.81% | 54,558 |
| Mar 16, 2026 | 238.35 | 238.35 | 219.50 | 223.30 | 223.30 | -5.00% | 63,286 |
| Mar 13, 2026 | 234.05 | 238.15 | 231.15 | 235.05 | 235.05 | -0.82% | 32,148 |
| Mar 12, 2026 | 242.80 | 242.80 | 230.55 | 237.00 | 237.00 | -2.65% | 84,066 |
| Mar 11, 2026 | 243.45 | 248.50 | 240.55 | 243.45 | 243.45 | -0.57% | 21,120 |
| Mar 10, 2026 | 243.40 | 247.00 | 236.80 | 244.85 | 244.85 | 2.96% | 28,172 |
| Mar 9, 2026 | 236.00 | 243.00 | 230.95 | 237.80 | 237.80 | -3.72% | 93,647 |
| Mar 6, 2026 | 246.00 | 249.45 | 242.65 | 247.00 | 247.00 | -0.10% | 28,472 |
| Mar 5, 2026 | 240.95 | 249.40 | 239.00 | 247.25 | 247.25 | 2.25% | 19,449 |
| Mar 4, 2026 | 234.00 | 245.20 | 229.80 | 241.80 | 241.80 | 2.44% | 80,122 |
| Mar 2, 2026 | 236.90 | 245.30 | 231.10 | 236.05 | 236.05 | -6.31% | 101,253 |
| Feb 27, 2026 | 242.60 | 258.30 | 239.60 | 251.95 | 251.95 | 3.51% | 59,330 |
| Feb 26, 2026 | 241.95 | 245.20 | 236.85 | 243.40 | 243.40 | 0.33% | 17,008 |
| Feb 25, 2026 | 240.25 | 249.40 | 232.70 | 242.60 | 242.60 | 2.19% | 43,509 |
| Feb 24, 2026 | 239.10 | 242.80 | 236.55 | 237.40 | 237.40 | -2.10% | 11,169 |
| Feb 23, 2026 | 244.90 | 245.15 | 238.45 | 242.50 | 242.50 | -0.19% | 21,793 |
| Feb 20, 2026 | 245.70 | 245.70 | 241.00 | 242.95 | 242.95 | -0.69% | 10,183 |
| Feb 19, 2026 | 250.00 | 250.80 | 243.20 | 244.65 | 244.65 | -1.77% | 25,297 |
| 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 |