Windsor Machines Limited (NSE:WINDMACHIN)
India · Delayed Price · Currency is INR 300.10
+1.20 (0.40%)
Sep 11, 2026, 3:30 PM IST
NSE:WINDMACHIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 304.55 | 308.90 | 300.00 | 301.90 | 301.90 | -0.67% | 42,122 |
| Aug 27, 2026 | 309.90 | 310.00 | 301.10 | 303.95 | 303.95 | -1.68% | 35,449 |
| Aug 26, 2026 | 316.40 | 316.40 | 308.00 | 309.15 | 309.15 | -1.62% | 38,513 |
| Aug 25, 2026 | 319.05 | 319.05 | 311.00 | 314.25 | 314.25 | -0.91% | 44,420 |
| Aug 24, 2026 | 317.45 | 321.00 | 313.15 | 317.15 | 317.15 | 0.81% | 56,212 |
| Aug 21, 2026 | 323.15 | 326.00 | 311.30 | 314.60 | 314.60 | -1.84% | 100,313 |
| Aug 20, 2026 | 318.00 | 325.00 | 314.80 | 320.50 | 320.50 | 1.97% | 306,105 |
| Aug 19, 2026 | 322.00 | 322.00 | 314.00 | 314.30 | 314.30 | -1.44% | 82,166 |
| Aug 18, 2026 | 302.10 | 322.00 | 300.00 | 318.90 | 318.90 | 6.16% | 1,516,405 |
| Aug 17, 2026 | 300.00 | 303.00 | 299.30 | 300.40 | 300.40 | -0.71% | 30,500 |
| Aug 14, 2026 | 300.00 | 304.80 | 295.00 | 302.55 | 302.55 | 0.82% | 41,354 |
| Aug 13, 2026 | 305.00 | 308.15 | 294.00 | 300.10 | 300.10 | -1.64% | 175,654 |
| Aug 12, 2026 | 302.20 | 314.60 | 295.15 | 305.10 | 305.10 | 0.83% | 203,775 |
| Aug 11, 2026 | 300.00 | 306.50 | 291.25 | 302.60 | 302.60 | -0.35% | 137,284 |
| Aug 10, 2026 | 296.15 | 307.45 | 280.40 | 303.65 | 303.65 | 0.03% | 324,957 |
| Aug 7, 2026 | 276.00 | 310.00 | 265.60 | 303.55 | 303.55 | 9.78% | 1,605,708 |
| Aug 6, 2026 | 282.10 | 298.00 | 275.25 | 276.50 | 276.50 | -1.18% | 473,427 |
| Aug 5, 2026 | 283.35 | 284.95 | 277.00 | 279.80 | 279.80 | -1.10% | 25,729 |
| Aug 4, 2026 | 282.00 | 286.00 | 280.30 | 282.90 | 282.90 | 0.66% | 16,491 |
| Aug 3, 2026 | 288.00 | 289.90 | 275.00 | 281.05 | 281.05 | -0.72% | 65,736 |
| Jul 31, 2026 | 283.60 | 289.90 | 275.60 | 283.10 | 283.10 | 1.51% | 67,763 |
| Jul 30, 2026 | 282.05 | 285.95 | 276.85 | 278.90 | 278.90 | -1.41% | 35,515 |
| Jul 29, 2026 | 277.60 | 285.00 | 275.45 | 282.90 | 282.90 | 2.19% | 145,865 |
| Jul 28, 2026 | 282.50 | 288.95 | 273.40 | 276.85 | 276.85 | -1.79% | 58,258 |
| Jul 27, 2026 | 292.35 | 298.95 | 278.35 | 281.90 | 281.90 | -3.52% | 99,640 |
| Jul 24, 2026 | 291.00 | 295.70 | 285.00 | 292.20 | 292.20 | 0.29% | 23,870 |
| Jul 23, 2026 | 299.65 | 299.65 | 289.50 | 291.35 | 291.35 | -2.23% | 25,096 |
| Jul 22, 2026 | 300.45 | 300.45 | 291.55 | 298.00 | 298.00 | -0.12% | 23,353 |
| Jul 21, 2026 | 290.90 | 305.30 | 286.00 | 298.35 | 298.35 | 1.48% | 311,904 |
| Jul 20, 2026 | 301.95 | 301.95 | 292.00 | 294.00 | 294.00 | -1.84% | 34,051 |
| Jul 17, 2026 | 304.00 | 305.45 | 293.40 | 299.50 | 299.50 | -2.33% | 77,025 |
| Jul 16, 2026 | 311.00 | 315.00 | 296.45 | 306.65 | 306.65 | -1.62% | 111,303 |
| Jul 15, 2026 | 312.05 | 315.85 | 308.35 | 311.70 | 311.70 | 0.63% | 20,444 |
| Jul 14, 2026 | 311.25 | 315.65 | 307.05 | 309.75 | 309.75 | -0.98% | 37,225 |
| Jul 13, 2026 | 311.65 | 320.00 | 306.55 | 312.80 | 312.80 | 0.37% | 17,168 |
| Jul 10, 2026 | 317.00 | 328.00 | 307.00 | 311.65 | 311.65 | -1.50% | 47,900 |
| Jul 9, 2026 | 308.95 | 323.00 | 304.00 | 316.40 | 316.40 | 3.13% | 77,744 |
| Jul 8, 2026 | 316.70 | 316.70 | 300.30 | 306.80 | 306.80 | -2.68% | 67,815 |
| Jul 7, 2026 | 318.75 | 319.80 | 309.40 | 315.25 | 315.25 | -1.59% | 59,797 |
| Jul 6, 2026 | 308.00 | 325.75 | 295.25 | 320.35 | 320.35 | 4.01% | 278,127 |