Windsor Machines Limited (NSE:WINDMACHIN)
India · Delayed Price · Currency is INR 287.40
-5.60 (-1.91%)
May 22, 2026, 3:29 PM IST
NSE:WINDMACHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 294.00 | 294.00 | 286.60 | 287.75 | 287.75 | -1.79% | 14,785 |
| May 21, 2026 | 280.05 | 297.30 | 280.05 | 293.00 | 293.00 | 4.91% | 53,122 |
| May 20, 2026 | 287.15 | 287.15 | 278.00 | 279.30 | 279.30 | -2.80% | 17,989 |
| May 19, 2026 | 278.00 | 292.20 | 277.95 | 287.35 | 287.35 | 3.70% | 43,346 |
| May 18, 2026 | 283.55 | 283.55 | 271.30 | 277.10 | 277.10 | -2.81% | 33,739 |
| May 15, 2026 | 302.00 | 302.00 | 283.50 | 285.10 | 285.10 | -5.33% | 42,346 |
| May 14, 2026 | 304.00 | 305.70 | 295.10 | 301.15 | 301.15 | -0.89% | 28,558 |
| May 13, 2026 | 308.70 | 312.00 | 302.50 | 303.85 | 303.85 | -0.46% | 30,725 |
| May 12, 2026 | 307.95 | 317.05 | 296.55 | 305.25 | 305.25 | -0.08% | 120,124 |
| May 11, 2026 | 323.75 | 325.00 | 303.15 | 305.50 | 305.50 | -4.56% | 154,113 |
| May 8, 2026 | 315.10 | 323.00 | 315.00 | 320.10 | 320.10 | 1.14% | 119,463 |
| May 7, 2026 | 303.00 | 318.00 | 303.00 | 316.50 | 316.50 | 4.70% | 141,860 |
| May 6, 2026 | 300.95 | 303.95 | 299.00 | 302.30 | 302.30 | 0.70% | 63,241 |
| May 5, 2026 | 300.00 | 303.95 | 297.60 | 300.20 | 300.20 | -0.05% | 93,919 |
| May 4, 2026 | 285.55 | 304.50 | 282.25 | 300.35 | 300.35 | 5.17% | 409,458 |
| Apr 30, 2026 | 287.00 | 287.00 | 278.99 | 285.58 | 285.58 | -1.09% | 265,082 |
| Apr 29, 2026 | 281.00 | 293.96 | 281.00 | 288.72 | 288.72 | 1.31% | 103,139 |
| Apr 28, 2026 | 281.50 | 287.98 | 279.01 | 284.98 | 284.98 | 1.34% | 240,358 |
| Apr 27, 2026 | 281.00 | 285.47 | 280.01 | 281.20 | 281.20 | 0.26% | 21,267 |
| Apr 24, 2026 | 283.21 | 288.00 | 277.00 | 280.46 | 280.46 | -2.45% | 40,148 |
| Apr 23, 2026 | 285.00 | 292.21 | 281.41 | 287.51 | 287.51 | 1.06% | 37,596 |
| Apr 22, 2026 | 294.00 | 294.00 | 282.83 | 284.50 | 284.50 | -2.18% | 36,599 |
| Apr 21, 2026 | 296.00 | 302.00 | 284.40 | 290.84 | 290.84 | -1.30% | 407,070 |
| Apr 20, 2026 | 305.96 | 305.96 | 294.00 | 294.67 | 294.67 | -3.70% | 58,825 |
| Apr 17, 2026 | 286.00 | 309.77 | 280.83 | 305.99 | 305.99 | 7.18% | 886,341 |
| Apr 16, 2026 | 289.99 | 291.00 | 280.00 | 285.49 | 285.49 | -0.70% | 41,388 |
| Apr 15, 2026 | 282.00 | 290.00 | 278.01 | 287.50 | 287.50 | 3.64% | 69,539 |
| Apr 13, 2026 | 251.01 | 283.00 | 247.00 | 277.40 | 277.40 | 7.18% | 192,541 |
| Apr 10, 2026 | 247.01 | 269.80 | 247.01 | 258.81 | 258.81 | 4.56% | 358,178 |
| Apr 9, 2026 | 251.80 | 253.15 | 245.61 | 247.53 | 247.53 | -0.25% | 40,375 |
| Apr 8, 2026 | 249.90 | 252.00 | 245.02 | 248.16 | 248.16 | 1.67% | 43,514 |
| Apr 7, 2026 | 236.14 | 245.90 | 231.00 | 244.08 | 244.08 | 3.36% | 56,406 |
| 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 |