Winny Immigration & Education Services Limited (NSE:WINNY)
India · Delayed Price · Currency is INR 56.95
-0.40 (-0.70%)
Feb 19, 2026, 1:44 PM IST
NSE:WINNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | 5.23% | 500 |
| Feb 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 500 |
| Feb 13, 2026 | 54.05 | 54.50 | 54.00 | 54.50 | 54.50 | -9.17% | 1,500 |
| Feb 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -6.83% | 500 |
| Jan 28, 2026 | 76.45 | 76.45 | 64.40 | 64.40 | 64.40 | 0.70% | 1,000 |
| Jan 21, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.08% | 500 |
| Jan 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.61% | 500 |
| Jan 16, 2026 | 70.10 | 72.00 | 65.05 | 65.05 | 65.05 | -9.15% | 1,500 |
| Jan 14, 2026 | 71.90 | 71.90 | 71.60 | 71.60 | 71.60 | 19.33% | 6,500 |
| Jan 8, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | -4.76% | 1,500 |
| Jan 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | 500 |
| Jan 5, 2026 | 68.00 | 68.00 | 63.50 | 63.50 | 63.50 | -10.56% | 1,000 |
| Jan 2, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -5.96% | 500 |
| Dec 30, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -2.89% | 500 |
| Dec 26, 2025 | 71.25 | 77.75 | 71.25 | 77.75 | 77.75 | -0.32% | 1,000 |
| Dec 16, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 4.00% | 10,000 |
| Dec 15, 2025 | 78.50 | 78.50 | 75.00 | 75.00 | 75.00 | - | 1,500 |
| Dec 12, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | 500 |
| Dec 10, 2025 | 54.00 | 77.50 | 54.00 | 76.00 | 76.00 | 16.92% | 4,500 |
| Dec 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.41% | 1,000 |
| Dec 2, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 500 |
| Nov 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -4.23% | 500 |
| Nov 24, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 500 |
| Nov 20, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -5.33% | 1,000 |
| Nov 19, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -3.85% | 500 |
| Nov 18, 2025 | 79.70 | 79.70 | 78.00 | 78.00 | 78.00 | 1.56% | 3,000 |
| Nov 17, 2025 | 69.30 | 76.80 | 69.30 | 76.80 | 76.80 | 20.00% | 11,000 |
| Nov 13, 2025 | 62.15 | 64.00 | 62.15 | 64.00 | 64.00 | 3.14% | 3,000 |
| Nov 12, 2025 | 62.10 | 62.10 | 62.05 | 62.05 | 62.05 | 0.08% | 1,000 |
| Nov 10, 2025 | 59.50 | 62.00 | 59.50 | 62.00 | 62.00 | -6.06% | 1,000 |
| Nov 3, 2025 | 66.40 | 66.40 | 66.00 | 66.00 | 66.00 | 3.13% | 1,000 |
| Oct 23, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.16% | 500 |
| Oct 15, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -4.97% | 500 |
| Oct 13, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | 500 |
| Oct 10, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -5.00% | 1,000 |
| Oct 8, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.56% | 500 |
| Sep 22, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -4.99% | 2,500 |
| Sep 19, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -3.65% | 500 |
| Sep 12, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 4.28% | 1,500 |
| Sep 10, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -4.96% | 1,000 |
| Sep 2, 2025 | 71.95 | 79.20 | 71.95 | 78.70 | 78.70 | 3.96% | 2,500 |
| Sep 1, 2025 | 83.60 | 83.60 | 75.70 | 75.70 | 75.70 | -4.96% | 2,000 |
| Aug 25, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 4.94% | 1,000 |