W.S. Industries (India) Limited (NSE:WSI)
India · Delayed Price · Currency is INR 74.97
+0.49 (0.66%)
Sep 9, 2025, 11:16 AM IST
W.S. Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 75.40 | 77.00 | 74.52 | 75.09 | 75.09 | -0.04% | 24,880 |
| Sep 4, 2025 | 76.05 | 77.51 | 74.50 | 75.12 | 75.12 | -1.16% | 137,530 |
| Sep 3, 2025 | 75.85 | 78.25 | 75.85 | 76.00 | 76.00 | -1.27% | 29,317 |
| Sep 2, 2025 | 76.05 | 78.24 | 76.05 | 76.98 | 76.98 | 0.09% | 24,685 |
| Sep 1, 2025 | 75.30 | 80.41 | 75.30 | 76.91 | 76.91 | 0.18% | 88,432 |
| Aug 29, 2025 | 77.00 | 77.70 | 75.99 | 76.77 | 76.77 | 0.46% | 37,058 |
| Aug 28, 2025 | 77.65 | 79.26 | 76.16 | 76.42 | 76.42 | 0.25% | 42,368 |
| Aug 26, 2025 | 76.00 | 82.50 | 75.22 | 76.23 | 76.23 | 1.99% | 213,314 |
| Aug 25, 2025 | 80.00 | 80.41 | 74.12 | 74.74 | 74.74 | -4.75% | 294,655 |
| Aug 22, 2025 | 84.00 | 84.70 | 76.80 | 78.47 | 78.47 | -5.17% | 122,883 |
| Aug 21, 2025 | 85.00 | 88.30 | 82.53 | 82.75 | 82.75 | -1.48% | 43,473 |
| Aug 20, 2025 | 80.00 | 90.40 | 79.99 | 83.99 | 83.99 | 5.32% | 245,777 |
| Aug 19, 2025 | 83.99 | 83.99 | 79.10 | 79.75 | 79.75 | -4.64% | 70,970 |
| Aug 18, 2025 | 89.50 | 89.50 | 81.20 | 83.63 | 83.63 | -2.13% | 76,148 |
| Aug 14, 2025 | 90.29 | 90.79 | 84.41 | 85.45 | 85.45 | -5.31% | 70,082 |
| Aug 13, 2025 | 92.50 | 98.90 | 89.10 | 90.24 | 90.24 | 4.61% | 1,189,710 |
| Aug 12, 2025 | 74.00 | 86.26 | 73.47 | 86.26 | 86.26 | 19.99% | 287,429 |
| Aug 11, 2025 | 73.95 | 76.00 | 62.60 | 71.89 | 71.89 | -5.79% | 367,046 |
| Aug 8, 2025 | 73.01 | 79.00 | 72.00 | 76.31 | 76.31 | 0.91% | 100,257 |
| Aug 7, 2025 | 76.01 | 78.92 | 74.52 | 75.62 | 75.62 | -3.61% | 36,799 |
| Aug 6, 2025 | 78.00 | 79.40 | 77.40 | 78.45 | 78.45 | -1.74% | 23,373 |
| Aug 5, 2025 | 78.25 | 82.98 | 77.14 | 79.84 | 79.84 | -1.69% | 35,326 |
| Aug 4, 2025 | 79.80 | 83.72 | 79.03 | 81.21 | 81.21 | 1.84% | 29,011 |
| Aug 1, 2025 | 80.00 | 83.00 | 78.98 | 79.74 | 79.74 | -4.09% | 41,262 |
| Jul 31, 2025 | 88.00 | 88.00 | 83.14 | 83.14 | 83.14 | -5.00% | 70,062 |
| Jul 30, 2025 | 87.71 | 88.00 | 85.00 | 87.52 | 87.52 | -0.71% | 17,138 |
| Jul 29, 2025 | 88.50 | 89.00 | 87.60 | 88.15 | 88.15 | 0.73% | 20,385 |
| Jul 28, 2025 | 92.50 | 92.61 | 86.50 | 87.51 | 87.51 | -0.78% | 24,009 |
| Jul 25, 2025 | 91.80 | 91.80 | 88.20 | 88.20 | 88.20 | -2.00% | 44,767 |
| Jul 24, 2025 | 90.60 | 90.60 | 90.00 | 90.00 | 90.00 | -0.61% | 25,401 |
| Jul 23, 2025 | 90.55 | 90.55 | 90.45 | 90.55 | 90.55 | 0.11% | 20,583 |
| Jul 22, 2025 | 90.50 | 90.50 | 88.70 | 90.45 | 90.45 | -0.06% | 31,906 |
| Jul 21, 2025 | 90.00 | 90.99 | 90.00 | 90.50 | 90.50 | -0.88% | 17,056 |
| Jul 18, 2025 | 92.00 | 92.00 | 91.00 | 91.30 | 91.30 | -0.84% | 22,684 |
| Jul 17, 2025 | 93.55 | 93.55 | 92.07 | 92.07 | 92.07 | 0.09% | 11,021 |
| Jul 16, 2025 | 89.66 | 91.99 | 89.66 | 91.99 | 91.99 | 0.55% | 7,351 |
| Jul 15, 2025 | 92.90 | 92.90 | 91.23 | 91.49 | 91.49 | -1.73% | 17,564 |
| Jul 14, 2025 | 91.23 | 93.10 | 91.23 | 93.10 | 93.10 | - | 16,353 |
| Jul 11, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -2.00% | 37,254 |
| Jul 10, 2025 | 96.00 | 96.00 | 93.59 | 95.00 | 95.00 | -0.52% | 25,193 |
| Jul 9, 2025 | 92.01 | 95.50 | 92.01 | 95.50 | 95.50 | 2.00% | 27,496 |
| Jul 8, 2025 | 93.65 | 93.65 | 93.63 | 93.63 | 93.63 | -2.01% | 6,328 |
| Jul 7, 2025 | 97.00 | 97.00 | 95.55 | 95.55 | 95.55 | -2.01% | 15,615 |
| Jul 4, 2025 | 101.49 | 101.49 | 97.51 | 97.51 | 97.51 | -2.00% | 87,523 |
| Jul 3, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 2.00% | 87,251 |
| Jul 2, 2025 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | 2.00% | 4,706 |
| Jul 1, 2025 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | 1.99% | 1,679 |
| Jun 30, 2025 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | 1.99% | 11,822 |
| Jun 27, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | 2.00% | 5,189 |
| Jun 26, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | 1.99% | 4,868 |