Winsol Engineers Limited (NSE:WINSOL)
India · Delayed Price · Currency is INR 105.85
-4.30 (-3.90%)
At close: Mar 27, 2026
Winsol Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 109.50 | 112.00 | 101.00 | 105.85 | 105.85 | -3.90% | 54,400 |
| Mar 25, 2026 | 110.60 | 113.40 | 108.50 | 110.15 | 110.15 | -0.41% | 26,000 |
| Mar 24, 2026 | 110.95 | 113.00 | 110.10 | 110.60 | 110.60 | -0.32% | 12,800 |
| Mar 23, 2026 | 117.80 | 117.80 | 110.05 | 110.95 | 110.95 | -2.25% | 9,600 |
| Mar 20, 2026 | 113.50 | 116.55 | 113.50 | 113.50 | 113.50 | -1.90% | 7,600 |
| Mar 19, 2026 | 119.90 | 119.90 | 115.00 | 115.70 | 115.70 | -3.58% | 4,800 |
| Mar 18, 2026 | 117.50 | 121.25 | 117.50 | 120.00 | 120.00 | 2.52% | 1,200 |
| Mar 17, 2026 | 118.75 | 121.95 | 117.05 | 117.05 | 117.05 | 0.64% | 6,400 |
| Mar 16, 2026 | 113.80 | 116.30 | 111.50 | 116.30 | 116.30 | 1.71% | 11,200 |
| Mar 13, 2026 | 113.40 | 118.25 | 111.40 | 114.35 | 114.35 | -2.76% | 24,400 |
| Mar 12, 2026 | 118.00 | 120.50 | 114.50 | 117.60 | 117.60 | 0.47% | 16,000 |
| Mar 11, 2026 | 120.00 | 120.00 | 117.00 | 117.05 | 117.05 | -2.50% | 2,800 |
| Mar 10, 2026 | 117.00 | 121.40 | 116.05 | 120.05 | 120.05 | 3.54% | 11,200 |
| Mar 9, 2026 | 126.60 | 126.60 | 114.00 | 115.95 | 115.95 | -9.41% | 23,200 |
| Mar 6, 2026 | 128.55 | 130.00 | 127.00 | 128.00 | 128.00 | -2.66% | 8,400 |
| Mar 5, 2026 | 139.60 | 139.60 | 128.20 | 131.50 | 131.50 | 3.95% | 3,200 |
| Mar 4, 2026 | 124.85 | 134.40 | 124.85 | 126.50 | 126.50 | 0.28% | 7,600 |
| Mar 2, 2026 | 128.00 | 128.00 | 124.00 | 126.15 | 126.15 | -4.65% | 14,000 |
| Feb 27, 2026 | 137.50 | 137.50 | 132.30 | 132.30 | 132.30 | -3.78% | 8,800 |
| Feb 26, 2026 | 141.50 | 141.50 | 137.00 | 137.50 | 137.50 | -0.87% | 4,400 |
| Feb 25, 2026 | 143.85 | 143.85 | 137.60 | 138.70 | 138.70 | -1.07% | 5,600 |
| Feb 24, 2026 | 144.00 | 148.30 | 137.80 | 140.20 | 140.20 | 0.29% | 9,200 |
| Feb 23, 2026 | 138.85 | 141.45 | 137.40 | 139.80 | 139.80 | 3.56% | 8,800 |
| Feb 20, 2026 | 139.75 | 139.75 | 133.75 | 135.00 | 135.00 | -0.22% | 2,400 |
| Feb 19, 2026 | 140.75 | 140.75 | 135.30 | 135.30 | 135.30 | -0.62% | 1,200 |
| Feb 18, 2026 | 139.45 | 139.45 | 131.00 | 136.15 | 136.15 | -2.09% | 10,000 |
| Feb 17, 2026 | 144.90 | 144.90 | 137.00 | 139.05 | 139.05 | 0.47% | 1,600 |
| Feb 16, 2026 | 140.95 | 140.95 | 132.85 | 138.40 | 138.40 | 0.99% | 8,800 |
| Feb 13, 2026 | 136.00 | 141.00 | 135.00 | 137.05 | 137.05 | -4.19% | 12,400 |
| Feb 12, 2026 | 141.00 | 147.50 | 141.00 | 143.05 | 143.05 | -2.69% | 15,600 |
| Feb 11, 2026 | 149.50 | 149.50 | 144.85 | 147.00 | 147.00 | 3.16% | 29,200 |
| Feb 10, 2026 | 134.00 | 145.60 | 132.20 | 142.50 | 142.50 | 6.78% | 28,000 |
| Feb 9, 2026 | 131.30 | 135.30 | 131.30 | 133.45 | 133.45 | 3.49% | 5,200 |
| Feb 6, 2026 | 127.10 | 129.00 | 127.05 | 128.95 | 128.95 | -0.42% | 2,000 |
| Feb 5, 2026 | 129.40 | 129.50 | 127.10 | 129.50 | 129.50 | 2.01% | 2,800 |
| Feb 4, 2026 | 127.00 | 130.50 | 124.80 | 126.95 | 126.95 | -1.82% | 18,400 |
| Feb 3, 2026 | 128.55 | 141.00 | 128.55 | 129.30 | 129.30 | 0.58% | 22,000 |
| Feb 2, 2026 | 131.35 | 131.35 | 128.00 | 128.55 | 128.55 | 0.43% | 4,000 |
| Feb 1, 2026 | 130.00 | 131.50 | 127.15 | 128.00 | 128.00 | -2.66% | 10,800 |
| Jan 30, 2026 | 133.50 | 134.00 | 130.20 | 131.50 | 131.50 | -2.23% | 4,400 |
| Jan 29, 2026 | 134.30 | 134.65 | 133.25 | 134.50 | 134.50 | -0.41% | 4,000 |
| Jan 28, 2026 | 137.85 | 137.85 | 135.00 | 135.05 | 135.05 | 1.89% | 5,200 |
| Jan 27, 2026 | 144.00 | 144.00 | 132.00 | 132.55 | 132.55 | -1.81% | 5,600 |
| Jan 23, 2026 | 142.45 | 142.45 | 135.00 | 135.00 | 135.00 | -0.77% | 3,600 |
| Jan 22, 2026 | 139.45 | 144.85 | 136.05 | 136.05 | 136.05 | 3.82% | 12,400 |
| Jan 21, 2026 | 130.60 | 131.05 | 128.00 | 131.05 | 131.05 | 0.34% | 6,000 |
| Jan 20, 2026 | 142.95 | 142.95 | 127.60 | 130.60 | 130.60 | -2.83% | 17,600 |
| Jan 19, 2026 | 151.45 | 151.45 | 132.00 | 134.40 | 134.40 | -2.50% | 13,600 |
| Jan 16, 2026 | 145.95 | 145.95 | 137.05 | 137.85 | 137.85 | -2.34% | 6,000 |
| Jan 14, 2026 | 150.00 | 150.00 | 140.20 | 141.15 | 141.15 | 2.21% | 5,200 |