Winny Immigration & Education Services Limited (NSE:WINNY)
India · Delayed Price · Currency is INR 49.50
0.00 (0.00%)
Apr 20, 2026, 10:14 AM IST
NSE:WINNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 47.20 | 49.50 | 47.20 | 49.50 | 49.50 | 4.98% | 1,000 |
| Apr 17, 2026 | 47.10 | 47.15 | 47.10 | 47.15 | 47.15 | 4.89% | 1,000 |
| Apr 16, 2026 | 44.90 | 44.95 | 44.80 | 44.95 | 44.95 | 2.28% | 27,500 |
| Apr 13, 2026 | 43.90 | 43.95 | 43.90 | 43.95 | 43.95 | 4.64% | 1,000 |
| Apr 9, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.98% | 500 |
| Apr 8, 2026 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 4.90% | 500 |
| Apr 2, 2026 | 38.95 | 40.85 | 38.95 | 40.85 | 40.85 | 4.88% | 1,000 |
| Apr 1, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 500 |
| Mar 30, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -5.00% | 1,000 |
| Mar 27, 2026 | 43.00 | 45.00 | 40.85 | 41.00 | 41.00 | -4.65% | 29,000 |
| Mar 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | 500 |
| Mar 23, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -4.82% | 1,000 |
| Mar 20, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -4.90% | 1,000 |
| Mar 19, 2026 | 45.10 | 48.00 | 45.10 | 47.95 | 47.95 | 1.05% | 2,000 |
| Mar 18, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -4.91% | 500 |
| Mar 16, 2026 | 46.50 | 49.90 | 46.20 | 49.90 | 49.90 | -2.73% | 4,000 |
| Mar 13, 2026 | 51.35 | 51.35 | 51.30 | 51.30 | 51.30 | -10.00% | 2,500 |
| Mar 12, 2026 | 57.20 | 57.20 | 57.00 | 57.00 | 57.00 | -9.52% | 1,000 |
| Mar 11, 2026 | 64.95 | 65.00 | 63.00 | 63.00 | 63.00 | 12.50% | 2,500 |
| Mar 10, 2026 | 57.90 | 58.70 | 56.00 | 56.00 | 56.00 | 14.40% | 4,000 |
| Mar 6, 2026 | 36.10 | 50.40 | 36.10 | 48.95 | 48.95 | 16.55% | 8,500 |
| Mar 5, 2026 | 50.70 | 50.70 | 42.00 | 42.00 | 42.00 | -2.33% | 1,500 |
| Mar 2, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | -6.93% | 1,500 |
| Feb 27, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.20% | 500 |
| Feb 25, 2026 | 47.05 | 47.05 | 45.30 | 45.65 | 45.65 | -12.21% | 2,000 |
| Feb 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -7.06% | 500 |
| Feb 23, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -1.76% | 500 |
| Feb 19, 2026 | 53.00 | 56.95 | 53.00 | 56.95 | 56.95 | -0.70% | 1,500 |
| 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 |