Winny Immigration & Education Services Limited (NSE:WINNY)
India · Delayed Price · Currency is INR 30.30
+1.40 (4.84%)
Nov 11, 2026, 1:49 PM IST
NSE:WINNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 4.84% | 500 |
| Nov 8, 2026 | 28.50 | 28.90 | 28.00 | 28.90 | 28.90 | -1.87% | 1,500 |
| Nov 6, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -4.85% | 500 |
| Nov 3, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -4.92% | 500 |
| Oct 30, 2026 | 32.50 | 32.55 | 32.50 | 32.55 | 32.55 | 5.00% | 1,500 |
| Oct 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.91% | 1,000 |
| Oct 28, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 4.97% | 500 |
| Oct 27, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 4.84% | 1,500 |
| Oct 26, 2026 | 27.50 | 27.50 | 26.85 | 26.85 | 26.85 | -3.24% | 1,500 |
| Oct 23, 2026 | 28.00 | 28.00 | 27.75 | 27.75 | 27.75 | -4.97% | 1,000 |
| Oct 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -4.89% | 500 |
| Oct 19, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -4.95% | 500 |
| Oct 15, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -5.00% | 500 |
| Oct 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -4.90% | 500 |
| Oct 7, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 4.99% | 500 |
| Oct 5, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 4.93% | 3,000 |
| Sep 18, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 4.85% | 1,000 |
| Sep 17, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 4.92% | 500 |
| Sep 9, 2026 | 29.45 | 29.50 | 29.45 | 29.50 | 29.50 | -4.84% | 1,000 |
| Sep 3, 2026 | 32.05 | 32.05 | 31.00 | 31.00 | 31.00 | -3.28% | 1,000 |
| Aug 24, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -4.90% | 500 |
| Aug 21, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 500 |
| Aug 20, 2026 | 33.65 | 33.70 | 33.65 | 33.70 | 33.70 | 4.98% | 1,000 |
| Aug 17, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | 500 |
| Aug 12, 2026 | 30.60 | 32.10 | 30.60 | 32.10 | 32.10 | 4.90% | 1,000 |
| Aug 3, 2026 | 30.70 | 30.70 | 30.60 | 30.60 | 30.60 | -4.97% | 1,000 |
| Jul 30, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -4.87% | 1,500 |
| Jul 28, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -4.92% | 2,500 |
| Jul 17, 2026 | 32.30 | 35.60 | 32.30 | 35.60 | 35.60 | 4.86% | 66,500 |
| Jul 16, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -4.90% | 500 |
| Jul 15, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -4.16% | 1,000 |
| Jul 14, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -4.97% | 500 |
| Jul 9, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -4.97% | 500 |
| Jun 15, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 4.83% | 500 |
| Jun 5, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 4.79% | 500 |
| May 29, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -4.94% | 500 |
| May 27, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -4.93% | 2,000 |
| May 26, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -4.92% | 1,000 |
| May 25, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -4.90% | 1,500 |
| May 18, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 2.80% | 15,000 |
| May 15, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -4.99% | 1,000 |