Windsor Machines Limited (NSE:WINDMACHIN)
India · Delayed Price · Currency is INR 300.25
+4.95 (1.68%)
Nov 11, 2026, 1:34 PM IST
NSE:WINDMACHIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 295.30 | 302.65 | 295.00 | 300.25 | 300.25 | 1.68% | 71,085 |
| Nov 9, 2026 | 298.00 | 298.45 | 295.00 | 295.30 | 295.30 | -0.35% | 18,226 |
| Nov 8, 2026 | 300.00 | 305.00 | 293.10 | 296.35 | 296.35 | 0.49% | 38,729 |
| Nov 6, 2026 | 294.95 | 299.00 | 292.00 | 294.90 | 294.90 | -0.02% | 40,250 |
| Nov 5, 2026 | 295.00 | 300.00 | 286.85 | 294.95 | 294.95 | 0.56% | 72,166 |
| Nov 4, 2026 | 282.00 | 296.95 | 274.45 | 293.30 | 293.30 | 1.02% | 133,482 |
| Nov 3, 2026 | 280.55 | 293.50 | 275.45 | 290.35 | 290.35 | 3.49% | 62,323 |
| Nov 2, 2026 | 269.00 | 290.45 | 266.70 | 280.55 | 280.55 | 5.09% | 76,551 |
| Oct 30, 2026 | 277.25 | 279.90 | 254.50 | 266.95 | 266.95 | -4.54% | 32,358 |
| Oct 29, 2026 | 279.50 | 282.70 | 275.85 | 279.65 | 279.65 | -0.09% | 24,518 |
| Oct 28, 2026 | 283.40 | 286.80 | 276.05 | 279.90 | 279.90 | -0.66% | 35,754 |
| Oct 27, 2026 | 280.15 | 287.25 | 278.30 | 281.75 | 281.75 | 0.21% | 14,844 |
| Oct 26, 2026 | 280.35 | 284.70 | 272.00 | 281.15 | 281.15 | -0.21% | 28,722 |
| Oct 23, 2026 | 290.00 | 294.80 | 271.30 | 281.75 | 281.75 | -1.90% | 129,420 |
| Oct 22, 2026 | 282.50 | 290.95 | 276.85 | 287.20 | 287.20 | 0.28% | 235,020 |
| Oct 21, 2026 | 281.15 | 288.65 | 276.10 | 286.40 | 286.40 | 0.16% | 63,926 |
| Oct 19, 2026 | 291.00 | 292.95 | 282.00 | 285.95 | 285.95 | -1.94% | 21,276 |
| Oct 16, 2026 | 288.55 | 296.30 | 285.10 | 291.60 | 291.60 | 1.04% | 30,034 |
| Oct 15, 2026 | 294.05 | 294.05 | 287.25 | 288.60 | 288.60 | -1.13% | 19,785 |
| Oct 14, 2026 | 302.70 | 302.70 | 291.00 | 291.90 | 291.90 | -2.11% | 17,045 |
| Oct 13, 2026 | 292.55 | 302.00 | 289.40 | 298.20 | 298.20 | 1.93% | 28,756 |
| Oct 12, 2026 | 293.20 | 302.00 | 290.20 | 292.55 | 292.55 | -1.23% | 76,190 |
| Oct 9, 2026 | 289.80 | 298.95 | 287.10 | 296.20 | 296.20 | 2.81% | 37,371 |
| Oct 8, 2026 | 303.00 | 303.00 | 286.10 | 288.10 | 288.10 | -4.93% | 60,638 |
| Oct 7, 2026 | 296.50 | 305.00 | 291.05 | 303.05 | 303.05 | 2.78% | 131,722 |
| Oct 6, 2026 | 286.15 | 297.45 | 281.50 | 294.85 | 294.85 | 3.02% | 92,539 |
| Oct 5, 2026 | 293.00 | 299.45 | 284.65 | 286.20 | 286.20 | -2.37% | 29,987 |
| Oct 1, 2026 | 301.20 | 303.05 | 284.60 | 293.15 | 293.15 | -2.35% | 99,959 |
| Sep 30, 2026 | 298.10 | 304.60 | 294.00 | 300.20 | 300.20 | 0.07% | 112,850 |
| Sep 29, 2026 | 298.10 | 304.90 | 290.95 | 300.00 | 300.00 | -0.08% | 158,312 |
| Sep 28, 2026 | 298.00 | 303.00 | 294.65 | 300.25 | 300.25 | 0.25% | 53,475 |
| Sep 25, 2026 | 298.50 | 302.00 | 293.60 | 299.50 | 299.50 | -0.47% | 25,613 |
| Sep 24, 2026 | 294.00 | 304.90 | 293.00 | 300.90 | 300.90 | 1.86% | 120,512 |
| Sep 23, 2026 | 300.00 | 300.50 | 293.60 | 295.40 | 295.40 | -1.53% | 27,943 |
| Sep 22, 2026 | 296.00 | 303.00 | 293.25 | 300.00 | 300.00 | 1.40% | 183,702 |
| Sep 21, 2026 | 303.05 | 303.05 | 294.00 | 295.85 | 295.85 | -1.40% | 17,092 |
| Sep 18, 2026 | 300.05 | 303.20 | 293.70 | 300.05 | 300.05 | - | 137,585 |
| Sep 17, 2026 | 294.00 | 303.55 | 293.00 | 300.05 | 300.05 | 1.61% | 81,754 |
| Sep 16, 2026 | 303.00 | 303.15 | 287.55 | 295.30 | 295.30 | -1.80% | 78,486 |
| Sep 15, 2026 | 302.80 | 306.00 | 283.80 | 300.70 | 300.70 | 0.02% | 472,746 |
| Sep 11, 2026 | 299.00 | 304.95 | 292.00 | 300.65 | 300.65 | 0.59% | 53,705 |
| Sep 10, 2026 | 301.70 | 305.00 | 296.60 | 298.90 | 298.90 | -0.85% | 31,335 |
| Sep 9, 2026 | 305.40 | 306.20 | 299.65 | 301.45 | 301.45 | -1.36% | 20,771 |
| Sep 8, 2026 | 310.80 | 311.50 | 302.45 | 305.60 | 305.60 | -1.58% | 27,781 |
| Sep 7, 2026 | 303.10 | 316.15 | 302.05 | 310.50 | 310.50 | 2.05% | 94,815 |
| Sep 4, 2026 | 312.00 | 312.75 | 302.00 | 304.25 | 304.25 | -2.52% | 39,051 |
| Sep 3, 2026 | 304.25 | 315.00 | 300.00 | 312.10 | 312.10 | 2.31% | 96,840 |
| Sep 2, 2026 | 304.40 | 309.00 | 303.10 | 305.05 | 305.05 | -0.80% | 24,441 |
| Sep 1, 2026 | 307.70 | 310.00 | 299.25 | 307.50 | 307.50 | 0.02% | 46,819 |
| Aug 31, 2026 | 301.40 | 314.90 | 297.65 | 307.45 | 307.45 | 1.84% | 36,131 |