W.S. Industries (India) Limited (NSE:WSI)
India · Delayed Price · Currency is INR 73.50
-0.76 (-1.02%)
Feb 19, 2026, 3:29 PM IST
W.S. Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 75.73 | 75.73 | 73.31 | 74.26 | 74.26 | -2.44% | 107,184 |
| Feb 17, 2026 | 74.06 | 76.99 | 71.03 | 76.12 | 76.12 | 3.34% | 120,079 |
| Feb 16, 2026 | 74.60 | 74.86 | 71.93 | 73.66 | 73.66 | -2.33% | 128,818 |
| Feb 13, 2026 | 75.71 | 75.99 | 73.10 | 75.42 | 75.42 | -0.38% | 151,162 |
| Feb 12, 2026 | 76.57 | 76.90 | 75.31 | 75.71 | 75.71 | -1.12% | 108,980 |
| Feb 11, 2026 | 78.44 | 79.51 | 76.01 | 76.57 | 76.57 | -2.77% | 144,651 |
| Feb 10, 2026 | 81.00 | 81.89 | 77.56 | 78.75 | 78.75 | -2.44% | 120,229 |
| Feb 9, 2026 | 80.65 | 81.22 | 78.78 | 80.72 | 80.72 | 2.97% | 335,027 |
| Feb 6, 2026 | 80.11 | 81.13 | 78.06 | 78.39 | 78.39 | -2.13% | 85,842 |
| Feb 5, 2026 | 80.94 | 80.94 | 79.10 | 80.10 | 80.10 | -0.62% | 112,876 |
| Feb 4, 2026 | 79.00 | 80.85 | 78.27 | 80.60 | 80.60 | 1.43% | 102,573 |
| Feb 3, 2026 | 79.00 | 80.99 | 77.52 | 79.46 | 79.46 | 2.90% | 127,583 |
| Feb 2, 2026 | 76.89 | 77.45 | 74.73 | 77.22 | 77.22 | 0.97% | 117,870 |
| Feb 1, 2026 | 77.99 | 79.56 | 75.75 | 76.48 | 76.48 | -1.44% | 28,776 |
| Jan 30, 2026 | 77.17 | 77.99 | 76.00 | 77.60 | 77.60 | 1.07% | 101,230 |
| Jan 29, 2026 | 78.54 | 78.79 | 76.01 | 76.78 | 76.78 | -2.05% | 113,175 |
| Jan 28, 2026 | 81.80 | 82.62 | 77.41 | 78.39 | 78.39 | 2.36% | 111,199 |
| Jan 27, 2026 | 77.20 | 78.14 | 75.35 | 76.58 | 76.58 | -1.69% | 124,129 |
| Jan 23, 2026 | 78.43 | 81.00 | 76.72 | 77.90 | 77.90 | -0.27% | 164,586 |
| Jan 22, 2026 | 77.98 | 79.02 | 76.73 | 78.11 | 78.11 | 0.93% | 103,132 |
| Jan 21, 2026 | 78.02 | 79.73 | 75.00 | 77.39 | 77.39 | -1.83% | 166,485 |
| Jan 20, 2026 | 81.05 | 82.10 | 78.00 | 78.83 | 78.83 | -3.84% | 135,385 |
| Jan 19, 2026 | 82.70 | 83.08 | 80.70 | 81.98 | 81.98 | -0.50% | 143,207 |
| Jan 16, 2026 | 83.95 | 84.44 | 81.79 | 82.39 | 82.39 | -1.68% | 115,340 |
| Jan 14, 2026 | 85.60 | 86.73 | 83.07 | 83.80 | 83.80 | -1.94% | 132,241 |
| Jan 13, 2026 | 85.20 | 88.20 | 83.11 | 85.46 | 85.46 | 1.33% | 203,295 |
| Jan 12, 2026 | 87.20 | 88.77 | 82.22 | 84.34 | 84.34 | -2.79% | 181,722 |
| Jan 9, 2026 | 89.69 | 89.69 | 86.00 | 86.76 | 86.76 | -3.27% | 161,675 |
| Jan 8, 2026 | 93.00 | 93.00 | 87.83 | 89.69 | 89.69 | -3.19% | 208,536 |
| Jan 7, 2026 | 89.99 | 93.80 | 88.90 | 92.65 | 92.65 | 3.52% | 194,746 |
| Jan 6, 2026 | 90.87 | 90.87 | 88.02 | 89.50 | 89.50 | -0.72% | 135,845 |
| Jan 5, 2026 | 93.10 | 93.76 | 89.50 | 90.15 | 90.15 | -2.57% | 173,371 |
| Jan 2, 2026 | 92.50 | 93.35 | 89.71 | 92.53 | 92.53 | 2.40% | 179,852 |
| Jan 1, 2026 | 88.49 | 90.90 | 86.71 | 90.36 | 90.36 | 1.59% | 197,655 |
| Dec 31, 2025 | 87.00 | 90.51 | 84.56 | 88.95 | 88.95 | 2.77% | 238,977 |
| Dec 30, 2025 | 92.08 | 92.08 | 84.26 | 86.55 | 86.55 | -6.01% | 72,862 |
| Dec 29, 2025 | 90.10 | 92.85 | 87.62 | 92.08 | 92.08 | 0.44% | 206,783 |
| Dec 26, 2025 | 89.80 | 92.10 | 88.00 | 91.68 | 91.68 | 1.76% | 152,937 |
| Dec 24, 2025 | 93.36 | 93.36 | 87.76 | 90.09 | 90.09 | -2.73% | 151,433 |
| Dec 23, 2025 | 92.50 | 95.00 | 89.50 | 92.62 | 92.62 | 2.82% | 265,977 |
| Dec 22, 2025 | 87.97 | 91.00 | 86.82 | 90.08 | 90.08 | 2.33% | 190,212 |
| Dec 19, 2025 | 87.99 | 89.83 | 86.00 | 88.03 | 88.03 | 0.42% | 157,896 |
| Dec 18, 2025 | 88.26 | 88.26 | 85.37 | 87.66 | 87.66 | 0.11% | 159,857 |
| Dec 17, 2025 | 83.00 | 90.00 | 82.50 | 87.56 | 87.56 | 5.29% | 278,285 |
| Dec 16, 2025 | 83.19 | 86.53 | 82.99 | 83.16 | 83.16 | -0.14% | 129,599 |
| Dec 15, 2025 | 84.07 | 84.30 | 80.31 | 83.28 | 83.28 | -0.47% | 187,952 |
| Dec 12, 2025 | 81.94 | 85.00 | 81.94 | 83.67 | 83.67 | 2.11% | 58,552 |
| Dec 11, 2025 | 76.50 | 84.00 | 75.00 | 81.94 | 81.94 | 8.63% | 404,324 |
| Dec 10, 2025 | 76.02 | 76.49 | 74.80 | 75.43 | 75.43 | -0.87% | 19,604 |
| Dec 9, 2025 | 76.24 | 76.98 | 74.50 | 76.09 | 76.09 | 0.63% | 31,026 |