Windsor Machines Limited (NSE:WINDMACHIN)
India · Delayed Price · Currency is INR 298.35
+4.35 (1.48%)
Jul 21, 2026, 3:29 PM IST
NSE:WINDMACHIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 311.00 | 312.45 | 303.55 | 308.00 | 308.00 | -0.87% | 46,821 |
| Jul 2, 2026 | 302.15 | 312.10 | 301.25 | 310.70 | 310.70 | 2.04% | 45,200 |
| Jul 1, 2026 | 305.80 | 307.45 | 300.00 | 304.50 | 304.50 | 0.16% | 26,525 |
| Jun 30, 2026 | 303.75 | 311.70 | 300.60 | 304.00 | 304.00 | -0.34% | 36,472 |
| Jun 29, 2026 | 305.15 | 313.45 | 299.10 | 305.05 | 305.05 | -0.03% | 56,616 |
| Jun 25, 2026 | 314.55 | 314.55 | 303.00 | 305.15 | 305.15 | -1.36% | 29,097 |
| Jun 24, 2026 | 312.65 | 315.30 | 308.00 | 309.35 | 309.35 | -1.06% | 40,408 |
| Jun 23, 2026 | 317.20 | 326.00 | 311.10 | 312.65 | 312.65 | -1.43% | 51,458 |
| Jun 22, 2026 | 322.60 | 331.00 | 315.00 | 317.20 | 317.20 | -2.42% | 44,110 |
| Jun 19, 2026 | 325.20 | 332.15 | 322.60 | 325.05 | 325.05 | - | 65,523 |
| Jun 18, 2026 | 327.00 | 328.50 | 320.80 | 325.05 | 325.05 | -0.46% | 42,045 |
| Jun 17, 2026 | 328.45 | 333.20 | 325.00 | 326.55 | 326.55 | -0.58% | 51,329 |
| Jun 16, 2026 | 326.05 | 333.95 | 321.95 | 328.45 | 328.45 | 0.74% | 108,892 |
| Jun 15, 2026 | 328.20 | 332.50 | 321.30 | 326.05 | 326.05 | 0.46% | 83,097 |
| Jun 12, 2026 | 323.05 | 333.90 | 321.55 | 324.55 | 324.55 | 2.03% | 103,816 |
| Jun 11, 2026 | 324.00 | 330.00 | 315.55 | 318.10 | 318.10 | -2.99% | 123,347 |
| Jun 10, 2026 | 324.75 | 343.90 | 323.75 | 327.90 | 327.90 | 4.53% | 1,285,135 |
| Jun 9, 2026 | 284.35 | 332.00 | 284.15 | 313.70 | 313.70 | 10.21% | 1,497,535 |
| Jun 8, 2026 | 282.00 | 287.75 | 278.40 | 284.65 | 284.65 | -0.38% | 163,595 |
| Jun 5, 2026 | 286.40 | 293.00 | 279.80 | 285.75 | 285.75 | 0.74% | 51,686 |
| Jun 4, 2026 | 280.00 | 293.55 | 280.00 | 283.65 | 283.65 | 1.36% | 47,775 |
| Jun 3, 2026 | 281.00 | 284.90 | 278.20 | 279.85 | 279.85 | -0.52% | 32,604 |
| Jun 2, 2026 | 279.10 | 284.50 | 276.00 | 281.30 | 281.30 | 0.79% | 53,300 |
| Jun 1, 2026 | 288.00 | 294.90 | 276.00 | 279.10 | 279.10 | -2.74% | 42,414 |
| May 29, 2026 | 290.75 | 301.10 | 283.35 | 286.95 | 286.95 | -1.51% | 76,992 |
| May 27, 2026 | 297.45 | 302.00 | 287.00 | 291.35 | 291.35 | -1.80% | 43,753 |
| May 26, 2026 | 287.30 | 306.80 | 285.15 | 296.70 | 296.70 | 3.04% | 150,529 |
| May 25, 2026 | 289.00 | 295.50 | 282.80 | 287.95 | 287.95 | 0.07% | 29,615 |
| 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 |