Windsor Machines Limited (NSE:WINDMACHIN)
India · Delayed Price · Currency is INR 304.55
-6.15 (-1.98%)
Sep 9, 2025, 3:30 PM IST
Windsor Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 311.90 | 315.00 | 302.10 | 305.80 | 305.80 | -1.58% | 56,849 |
| Sep 8, 2025 | 310.65 | 320.00 | 308.20 | 310.70 | 310.70 | 0.50% | 54,376 |
| Sep 5, 2025 | 315.00 | 317.55 | 308.05 | 309.15 | 309.15 | -2.26% | 52,858 |
| Sep 4, 2025 | 323.85 | 326.25 | 314.05 | 316.30 | 316.30 | -1.69% | 29,085 |
| Sep 3, 2025 | 326.50 | 326.50 | 320.10 | 321.75 | 321.75 | -0.48% | 28,870 |
| Sep 2, 2025 | 330.00 | 330.40 | 321.45 | 323.30 | 323.30 | -1.34% | 29,425 |
| Sep 1, 2025 | 325.40 | 330.55 | 321.25 | 327.70 | 327.70 | 1.11% | 57,587 |
| Aug 29, 2025 | 319.20 | 327.00 | 312.55 | 324.10 | 324.10 | 2.00% | 62,595 |
| Aug 28, 2025 | 327.80 | 339.00 | 315.05 | 317.75 | 317.75 | -4.52% | 167,332 |
| Aug 26, 2025 | 334.15 | 335.45 | 326.35 | 332.80 | 332.80 | -0.48% | 40,200 |
| Aug 25, 2025 | 324.00 | 345.45 | 320.80 | 334.40 | 334.40 | 4.75% | 349,990 |
| Aug 22, 2025 | 326.00 | 332.00 | 317.00 | 319.25 | 319.25 | -2.71% | 48,585 |
| Aug 21, 2025 | 332.30 | 334.00 | 325.25 | 328.15 | 328.15 | -1.06% | 155,502 |
| Aug 20, 2025 | 337.20 | 339.95 | 329.95 | 331.65 | 331.65 | -1.65% | 45,474 |
| Aug 19, 2025 | 326.00 | 342.40 | 326.00 | 337.20 | 337.20 | 2.17% | 62,335 |
| Aug 18, 2025 | 324.95 | 331.55 | 324.35 | 330.05 | 330.05 | 2.28% | 42,604 |
| Aug 14, 2025 | 326.25 | 331.00 | 317.90 | 322.70 | 322.70 | -1.15% | 28,217 |
| Aug 13, 2025 | 329.60 | 333.70 | 323.85 | 326.45 | 326.45 | 0.03% | 52,155 |
| Aug 12, 2025 | 329.40 | 331.45 | 323.00 | 326.35 | 326.35 | -0.71% | 57,710 |
| Aug 11, 2025 | 309.80 | 330.15 | 305.05 | 328.70 | 328.70 | 6.10% | 119,106 |
| Aug 8, 2025 | 324.20 | 324.20 | 308.10 | 309.80 | 309.80 | -4.06% | 110,111 |
| Aug 7, 2025 | 325.95 | 329.75 | 321.00 | 322.90 | 322.90 | -1.93% | 48,035 |
| Aug 6, 2025 | 330.00 | 344.00 | 316.40 | 329.25 | 329.25 | -0.51% | 282,696 |
| Aug 5, 2025 | 336.45 | 338.80 | 327.00 | 330.95 | 330.95 | -1.30% | 39,321 |
| Aug 4, 2025 | 328.10 | 338.70 | 327.45 | 335.30 | 335.30 | 1.15% | 46,574 |
| Aug 1, 2025 | 335.00 | 336.50 | 330.00 | 331.50 | 331.50 | -1.53% | 58,161 |
| Jul 31, 2025 | 327.85 | 341.25 | 321.05 | 336.65 | 336.65 | 2.20% | 132,339 |
| Jul 30, 2025 | 338.05 | 340.00 | 327.85 | 329.40 | 329.40 | -3.06% | 54,235 |
| Jul 29, 2025 | 328.00 | 341.95 | 323.05 | 339.80 | 339.80 | 2.58% | 94,620 |
| Jul 28, 2025 | 339.00 | 342.45 | 328.55 | 331.25 | 331.25 | -3.59% | 90,259 |
| Jul 25, 2025 | 352.35 | 353.70 | 340.20 | 343.60 | 343.60 | -2.58% | 102,807 |
| Jul 24, 2025 | 352.00 | 362.00 | 347.90 | 352.70 | 352.70 | -0.13% | 139,963 |
| Jul 23, 2025 | 350.00 | 362.60 | 346.25 | 353.15 | 353.15 | 1.52% | 144,203 |
| Jul 22, 2025 | 358.35 | 358.35 | 346.20 | 347.85 | 347.85 | -2.39% | 100,539 |
| Jul 21, 2025 | 358.80 | 360.50 | 353.85 | 356.35 | 356.35 | -0.46% | 66,919 |
| Jul 18, 2025 | 352.25 | 363.80 | 349.00 | 358.00 | 358.00 | 1.72% | 175,057 |
| Jul 17, 2025 | 363.95 | 366.35 | 348.75 | 351.95 | 351.95 | -2.82% | 187,032 |
| Jul 16, 2025 | 363.90 | 367.45 | 360.05 | 362.15 | 362.15 | 0.07% | 97,016 |
| Jul 15, 2025 | 368.25 | 375.90 | 359.20 | 361.90 | 361.90 | -0.78% | 188,155 |
| Jul 14, 2025 | 365.00 | 370.00 | 359.20 | 364.75 | 364.75 | 0.16% | 76,320 |
| Jul 11, 2025 | 369.00 | 371.15 | 362.90 | 364.15 | 364.15 | -1.70% | 84,574 |
| Jul 10, 2025 | 373.95 | 374.15 | 364.80 | 370.45 | 370.45 | -0.87% | 128,703 |
| Jul 9, 2025 | 384.60 | 385.45 | 370.95 | 373.70 | 373.70 | -2.02% | 101,334 |
| Jul 8, 2025 | 381.00 | 384.20 | 377.75 | 381.40 | 381.40 | 0.18% | 78,249 |
| Jul 7, 2025 | 380.20 | 398.00 | 375.20 | 380.70 | 380.70 | 0.81% | 352,098 |
| Jul 4, 2025 | 380.40 | 385.90 | 373.05 | 377.65 | 377.65 | -0.58% | 118,414 |
| Jul 3, 2025 | 380.85 | 388.60 | 378.35 | 379.85 | 379.85 | -0.76% | 86,326 |
| Jul 2, 2025 | 396.80 | 396.80 | 377.90 | 382.75 | 382.75 | -2.57% | 163,936 |
| Jul 1, 2025 | 397.35 | 399.45 | 391.00 | 392.85 | 392.85 | -1.00% | 148,258 |
| Jun 30, 2025 | 389.35 | 399.00 | 384.85 | 396.80 | 396.80 | 2.28% | 250,947 |