W.S. Industries (India) Limited (NSE:WSI)
India · Delayed Price · Currency is INR 57.54
-0.59 (-1.01%)
Sep 24, 2026, 12:41 PM IST
NSE:WSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 58.13 | 58.13 | 57.11 | 57.51 | - | -1.07% | 3,481 |
| Sep 23, 2026 | 58.00 | 59.75 | 57.45 | 58.13 | 58.13 | -0.33% | 34,947 |
| Sep 22, 2026 | 57.40 | 58.99 | 56.00 | 58.32 | 58.32 | 1.74% | 11,479 |
| Sep 21, 2026 | 58.59 | 59.60 | 56.01 | 57.32 | 57.32 | -2.17% | 20,228 |
| Sep 18, 2026 | 58.79 | 58.79 | 57.02 | 58.59 | 58.59 | 3.52% | 15,648 |
| Sep 17, 2026 | 56.00 | 58.80 | 55.79 | 56.60 | 56.60 | 1.00% | 22,541 |
| Sep 16, 2026 | 60.60 | 61.45 | 54.01 | 56.04 | 56.04 | -6.48% | 169,308 |
| Sep 15, 2026 | 60.20 | 62.50 | 59.00 | 59.92 | 59.92 | -3.23% | 72,062 |
| Sep 11, 2026 | 61.98 | 63.80 | 58.22 | 61.92 | 61.92 | 5.25% | 146,840 |
| Sep 10, 2026 | 60.47 | 60.47 | 57.61 | 58.83 | 58.83 | -0.47% | 29,567 |
| Sep 9, 2026 | 61.69 | 62.00 | 58.91 | 59.11 | 59.11 | -1.07% | 57,431 |
| Sep 8, 2026 | 60.98 | 61.32 | 59.05 | 59.75 | 59.75 | -2.05% | 54,961 |
| Sep 7, 2026 | 60.50 | 61.31 | 59.71 | 61.00 | 61.00 | 1.04% | 83,914 |
| Sep 4, 2026 | 59.65 | 61.46 | 58.77 | 60.37 | 60.37 | 1.56% | 64,372 |
| Sep 3, 2026 | 60.17 | 61.75 | 58.60 | 59.44 | 59.44 | -2.62% | 40,208 |
| Sep 2, 2026 | 61.90 | 61.90 | 59.50 | 61.04 | 61.04 | 0.10% | 15,759 |
| Sep 1, 2026 | 61.30 | 61.65 | 60.00 | 60.98 | 60.98 | -0.80% | 11,186 |
| Aug 31, 2026 | 59.50 | 62.49 | 59.50 | 61.47 | 61.47 | -0.63% | 11,175 |
| Aug 28, 2026 | 61.16 | 62.99 | 59.27 | 61.86 | 61.86 | 2.76% | 117,829 |
| Aug 27, 2026 | 61.20 | 61.20 | 59.90 | 60.20 | 60.20 | -0.89% | 18,658 |
| Aug 26, 2026 | 60.82 | 61.99 | 59.52 | 60.74 | 60.74 | -0.13% | 70,404 |
| Aug 25, 2026 | 62.21 | 62.21 | 60.21 | 60.82 | 60.82 | -1.67% | 45,664 |
| Aug 24, 2026 | 60.55 | 62.30 | 60.52 | 61.85 | 61.85 | 1.36% | 55,418 |
| Aug 21, 2026 | 59.73 | 61.93 | 59.61 | 61.02 | 61.02 | 0.91% | 56,815 |
| Aug 20, 2026 | 60.50 | 61.00 | 59.00 | 60.47 | 60.47 | 0.60% | 89,458 |
| Aug 19, 2026 | 59.50 | 61.99 | 59.00 | 60.11 | 60.11 | -0.12% | 53,412 |
| Aug 18, 2026 | 60.85 | 61.11 | 58.20 | 60.18 | 60.18 | -1.07% | 52,928 |
| Aug 17, 2026 | 57.92 | 63.95 | 57.92 | 60.83 | 60.83 | 1.98% | 134,865 |
| Aug 14, 2026 | 58.28 | 61.85 | 57.92 | 59.65 | 59.65 | 3.24% | 161,661 |
| Aug 13, 2026 | 59.70 | 59.71 | 56.25 | 57.78 | 57.78 | -2.05% | 81,353 |
| Aug 12, 2026 | 56.93 | 59.90 | 53.80 | 58.99 | 58.99 | 3.62% | 103,443 |
| Aug 11, 2026 | 59.87 | 60.60 | 56.17 | 56.93 | 56.93 | -5.87% | 97,017 |
| Aug 10, 2026 | 60.60 | 60.60 | 59.28 | 60.48 | 60.48 | 0.93% | 20,348 |
| Aug 7, 2026 | 60.10 | 61.09 | 59.65 | 59.92 | 59.92 | -0.25% | 41,415 |
| Aug 6, 2026 | 61.40 | 61.40 | 60.00 | 60.07 | 60.07 | -0.63% | 47,673 |
| Aug 5, 2026 | 61.00 | 61.00 | 60.06 | 60.45 | 60.45 | 0.73% | 22,683 |
| Aug 4, 2026 | 60.52 | 61.00 | 59.80 | 60.01 | 60.01 | -0.83% | 26,752 |
| Aug 3, 2026 | 60.69 | 61.34 | 60.21 | 60.51 | 60.51 | -0.64% | 23,812 |
| Jul 31, 2026 | 61.49 | 61.49 | 60.07 | 60.90 | 60.90 | 1.11% | 27,195 |
| Jul 30, 2026 | 61.20 | 62.38 | 60.00 | 60.23 | 60.23 | -1.58% | 36,464 |
| Jul 29, 2026 | 62.95 | 63.90 | 60.25 | 61.20 | 61.20 | -2.36% | 164,402 |
| Jul 28, 2026 | 62.40 | 65.50 | 61.60 | 62.68 | 62.68 | 0.45% | 216,006 |
| Jul 27, 2026 | 62.33 | 65.89 | 61.49 | 62.40 | 62.40 | 0.14% | 121,079 |
| Jul 24, 2026 | 61.40 | 63.29 | 60.10 | 62.31 | 62.31 | 1.48% | 86,023 |
| Jul 23, 2026 | 61.03 | 63.80 | 59.90 | 61.40 | 61.40 | 0.77% | 87,188 |
| Jul 22, 2026 | 61.20 | 62.90 | 60.31 | 60.93 | 60.93 | -0.16% | 39,051 |
| Jul 21, 2026 | 60.06 | 62.93 | 60.06 | 61.03 | 61.03 | -1.31% | 29,045 |
| Jul 20, 2026 | 62.73 | 64.35 | 61.10 | 61.84 | 61.84 | -0.96% | 57,206 |
| Jul 17, 2026 | 62.01 | 62.89 | 61.02 | 62.44 | 62.44 | 1.27% | 17,403 |
| Jul 16, 2026 | 63.82 | 63.84 | 60.50 | 61.66 | 61.66 | -2.28% | 111,072 |