Winsol Engineers Limited (NSE:WINSOL)
India · Delayed Price · Currency is INR 130.45
-0.45 (-0.34%)
May 29, 2026, 3:23 PM IST
Winsol Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 130.90 | 135.00 | 129.00 | 130.45 | 130.45 | -0.34% | 2,000 |
| May 27, 2026 | 126.80 | 130.95 | 126.80 | 130.90 | 130.90 | 2.75% | 3,600 |
| May 26, 2026 | 133.05 | 133.05 | 120.00 | 127.40 | 127.40 | -4.21% | 35,600 |
| May 25, 2026 | 136.55 | 137.00 | 130.85 | 133.00 | 133.00 | -2.60% | 8,000 |
| May 22, 2026 | 143.00 | 143.00 | 135.00 | 136.55 | 136.55 | -0.33% | 5,200 |
| May 21, 2026 | 139.00 | 139.50 | 133.25 | 137.00 | 137.00 | 1.14% | 4,000 |
| May 20, 2026 | 134.85 | 136.85 | 134.50 | 135.45 | 135.45 | 0.44% | 2,800 |
| May 19, 2026 | 131.80 | 137.00 | 131.80 | 134.85 | 134.85 | 2.24% | 1,600 |
| May 18, 2026 | 136.15 | 136.15 | 129.00 | 131.90 | 131.90 | -6.65% | 5,200 |
| May 15, 2026 | 141.90 | 141.90 | 141.25 | 141.30 | 141.30 | -0.49% | 1,600 |
| May 14, 2026 | 140.00 | 144.00 | 136.45 | 142.00 | 142.00 | 1.43% | 6,000 |
| May 13, 2026 | 140.55 | 140.65 | 140.00 | 140.00 | 140.00 | -0.43% | 1,600 |
| May 12, 2026 | 144.95 | 145.00 | 140.60 | 140.60 | 140.60 | -3.03% | 4,800 |
| May 11, 2026 | 147.95 | 147.95 | 145.00 | 145.00 | 145.00 | -2.03% | 1,200 |
| May 8, 2026 | 152.00 | 156.45 | 148.00 | 148.00 | 148.00 | - | 6,800 |
| May 7, 2026 | 144.50 | 150.00 | 143.00 | 148.00 | 148.00 | 2.10% | 10,000 |
| May 6, 2026 | 141.00 | 145.00 | 138.60 | 144.95 | 144.95 | 2.84% | 14,800 |
| May 5, 2026 | 138.95 | 141.00 | 138.95 | 140.95 | 140.95 | 2.25% | 2,800 |
| May 4, 2026 | 135.10 | 142.00 | 135.10 | 137.85 | 137.85 | 1.36% | 6,000 |
| Apr 30, 2026 | 134.75 | 136.20 | 134.75 | 136.00 | 136.00 | 0.55% | 6,800 |
| Apr 29, 2026 | 135.00 | 138.75 | 135.00 | 135.25 | 135.25 | -0.95% | 2,400 |
| Apr 28, 2026 | 137.00 | 139.95 | 136.10 | 136.55 | 136.55 | -0.33% | 4,000 |
| Apr 27, 2026 | 129.35 | 137.00 | 128.00 | 137.00 | 137.00 | 5.38% | 3,200 |
| Apr 24, 2026 | 130.95 | 130.95 | 129.00 | 130.00 | 130.00 | -2.73% | 1,200 |
| Apr 23, 2026 | 123.15 | 134.95 | 123.00 | 133.65 | 133.65 | -0.22% | 10,400 |
| Apr 22, 2026 | 133.75 | 133.95 | 133.75 | 133.95 | 133.95 | 1.06% | 1,600 |
| Apr 21, 2026 | 134.95 | 134.95 | 130.10 | 132.55 | 132.55 | 0.80% | 8,800 |
| Apr 20, 2026 | 129.95 | 134.70 | 129.95 | 131.50 | 131.50 | 1.11% | 6,400 |
| Apr 17, 2026 | 127.30 | 131.95 | 125.50 | 130.05 | 130.05 | 2.16% | 12,800 |
| Apr 16, 2026 | 126.00 | 128.65 | 126.00 | 127.30 | 127.30 | 1.03% | 2,400 |
| Apr 15, 2026 | 128.45 | 131.80 | 125.00 | 126.00 | 126.00 | 5.09% | 17,600 |
| Apr 13, 2026 | 120.10 | 121.85 | 116.20 | 119.90 | 119.90 | -5.14% | 13,600 |
| Apr 10, 2026 | 126.00 | 126.95 | 125.00 | 126.40 | 126.40 | 3.10% | 7,200 |
| Apr 9, 2026 | 118.25 | 123.90 | 118.25 | 122.60 | 122.60 | 0.78% | 4,000 |
| Apr 8, 2026 | 125.85 | 128.50 | 121.00 | 121.65 | 121.65 | 9.35% | 17,600 |
| Apr 7, 2026 | 109.00 | 114.00 | 108.30 | 111.25 | 111.25 | 1.14% | 4,800 |
| Apr 6, 2026 | 101.00 | 111.95 | 101.00 | 110.00 | 110.00 | 4.56% | 5,600 |
| Apr 2, 2026 | 100.00 | 105.20 | 98.80 | 105.20 | 105.20 | 5.15% | 6,400 |
| Apr 1, 2026 | 101.25 | 106.00 | 98.00 | 100.05 | 100.05 | 4.33% | 14,000 |
| Mar 30, 2026 | 102.00 | 103.00 | 93.50 | 95.90 | 95.90 | -9.40% | 52,000 |
| 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 |