Winsol Engineers Limited (NSE:WINSOL)
India · Delayed Price · Currency is INR 106.55
-1.40 (-1.30%)
Oct 7, 2026, 3:17 PM IST
Winsol Engineers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 104.20 | 111.00 | 104.20 | 106.55 | 106.55 | -1.30% | 13,600 |
| Oct 6, 2026 | 102.65 | 110.00 | 98.00 | 107.95 | 107.95 | 5.16% | 13,600 |
| Oct 5, 2026 | 106.20 | 106.20 | 102.60 | 102.65 | 102.65 | -3.16% | 4,800 |
| Oct 1, 2026 | 106.50 | 106.50 | 106.00 | 106.00 | 106.00 | -3.59% | 1,600 |
| Sep 30, 2026 | 109.95 | 110.00 | 109.95 | 109.95 | 109.95 | 1.10% | 2,800 |
| Sep 29, 2026 | 100.85 | 110.80 | 100.85 | 108.75 | 108.75 | 2.16% | 21,200 |
| Sep 28, 2026 | 111.00 | 111.00 | 106.45 | 106.45 | 106.45 | -0.79% | 6,400 |
| Sep 25, 2026 | 105.00 | 109.45 | 104.00 | 107.30 | 107.30 | -0.33% | 14,800 |
| Sep 24, 2026 | 108.00 | 108.00 | 107.65 | 107.65 | 107.65 | -3.63% | 1,200 |
| Sep 23, 2026 | 107.55 | 111.80 | 105.20 | 111.70 | 111.70 | 0.72% | 5,600 |
| Sep 22, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.89% | 400 |
| Sep 21, 2026 | 114.00 | 114.00 | 107.15 | 111.90 | 111.90 | -0.75% | 4,800 |
| Sep 18, 2026 | 113.00 | 113.00 | 112.75 | 112.75 | 112.75 | 2.78% | 800 |
| Sep 17, 2026 | 103.45 | 112.90 | 103.45 | 110.70 | 109.70 | 5.93% | 6,800 |
| Sep 16, 2026 | 107.15 | 107.15 | 102.60 | 104.50 | 103.56 | -2.47% | 9,200 |
| Sep 15, 2026 | 113.80 | 113.80 | 107.15 | 107.15 | 106.18 | -6.21% | 800 |
| Sep 11, 2026 | 115.00 | 115.00 | 114.25 | 114.25 | 113.22 | 2.93% | 800 |
| Sep 10, 2026 | 113.45 | 113.45 | 109.75 | 111.00 | 110.00 | -2.16% | 2,800 |
| Sep 9, 2026 | 115.40 | 115.40 | 113.45 | 113.45 | 112.43 | 0.98% | 800 |
| Sep 8, 2026 | 115.50 | 115.90 | 112.30 | 112.35 | 111.34 | -3.15% | 2,000 |
| Sep 7, 2026 | 114.00 | 116.00 | 114.00 | 116.00 | 114.95 | - | 2,400 |
| Sep 4, 2026 | 111.95 | 120.00 | 111.95 | 116.00 | 114.95 | 3.11% | 8,000 |
| Sep 3, 2026 | 119.00 | 120.00 | 112.30 | 112.50 | 111.48 | -2.17% | 8,800 |
| Sep 2, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.96 | -0.09% | 400 |
| Sep 1, 2026 | 119.80 | 119.80 | 113.80 | 115.10 | 114.06 | 0.88% | 4,000 |
| Aug 31, 2026 | 118.45 | 119.95 | 114.10 | 114.10 | 113.07 | -3.22% | 6,800 |
| Aug 28, 2026 | 125.00 | 125.00 | 114.00 | 117.90 | 116.83 | 2.97% | 10,000 |
| Aug 27, 2026 | 113.00 | 114.50 | 110.50 | 114.50 | 113.47 | 1.33% | 4,400 |
| Aug 26, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 111.98 | 0.89% | 8,800 |
| Aug 25, 2026 | 112.00 | 113.10 | 112.00 | 112.00 | 110.99 | 0.18% | 1,600 |
| Aug 24, 2026 | 111.50 | 114.50 | 109.10 | 111.80 | 110.79 | 0.27% | 2,800 |
| Aug 21, 2026 | 113.00 | 113.00 | 110.40 | 111.50 | 110.49 | -3.38% | 4,000 |
| Aug 20, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 114.36 | 1.45% | 800 |
| Aug 19, 2026 | 111.00 | 114.95 | 111.00 | 113.75 | 112.72 | -0.22% | 7,600 |
| Aug 18, 2026 | 110.00 | 117.80 | 110.00 | 114.00 | 112.97 | 1.88% | 19,200 |
| Aug 17, 2026 | 111.00 | 113.50 | 108.15 | 111.90 | 110.89 | 0.99% | 10,800 |
| Aug 14, 2026 | 116.00 | 116.00 | 106.00 | 110.80 | 109.80 | -4.48% | 13,200 |
| Aug 13, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.95 | 2.43% | 400 |
| Aug 12, 2026 | 116.00 | 116.00 | 113.25 | 113.25 | 112.23 | - | 1,200 |
| Aug 11, 2026 | 107.90 | 117.00 | 107.90 | 113.25 | 112.23 | 2.91% | 16,400 |
| Aug 10, 2026 | 110.00 | 110.05 | 110.00 | 110.05 | 109.06 | -1.74% | 800 |
| Aug 7, 2026 | 112.00 | 112.05 | 107.90 | 112.00 | 110.99 | -0.22% | 14,000 |
| Aug 6, 2026 | 112.15 | 114.75 | 112.05 | 112.25 | 111.24 | -3.65% | 3,600 |
| Aug 5, 2026 | 119.00 | 119.00 | 114.00 | 116.50 | 115.45 | 1.39% | 3,200 |
| Aug 4, 2026 | 114.30 | 117.80 | 114.30 | 114.90 | 113.86 | 0.52% | 10,400 |
| Aug 3, 2026 | 110.20 | 117.75 | 110.20 | 114.30 | 113.27 | -1.25% | 8,400 |
| Jul 30, 2026 | 113.30 | 118.95 | 112.00 | 115.75 | 114.70 | 2.16% | 12,400 |
| Jul 29, 2026 | 113.00 | 114.00 | 112.00 | 113.30 | 112.28 | 3.56% | 4,000 |
| Jul 28, 2026 | 113.50 | 113.50 | 108.05 | 109.40 | 108.41 | -2.89% | 11,200 |
| Jul 27, 2026 | 113.50 | 114.00 | 112.00 | 112.65 | 111.63 | -0.75% | 8,800 |