Winny Immigration & Education Services Limited (NSE:WINNY)
India · Delayed Price · Currency is INR 29.50
0.00 (0.00%)
Sep 9, 2026, 2:50 PM IST
NSE:WINNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -4.95% | 1,000 |
| 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 |