Windsor Machines Limited - WINDMACHIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	292.4	283.95	283.95	292.65	281	65,636
September 25, 2025	289.45	291.8	291.8	293.9	285.8	27,760
September 24, 2025	293.35	288.3	288.3	294.1	286.6	27,677
September 23, 2025	295.35	292.2	292.2	301.05	291	50,857
September 22, 2025	307	297.95	297.95	307	297	125,064
September 19, 2025	301.3	306.75	306.75	309.4	298.15	52,636
September 18, 2025	296.25	300.75	300.75	302	296.25	48,753
September 17, 2025	300	297.1	297.1	302.85	295.9	39,866
September 16, 2025	297	297.3	297.3	301.75	295.45	37,961
September 15, 2025	301.5	297	297	302.95	294.5	48,862
September 12, 2025	301.7	300.3	300.3	305.7	298.4	37,454
September 11, 2025	309.35	301.7	301.7	311.95	300.05	52,107
September 10, 2025	304.55	310.4	310.4	312	304.5	46,716
September 09, 2025	311.9	304.55	304.55	315	300.8	101,026
September 08, 2025	310.65	310.7	310.7	320	308.2	54,396
September 05, 2025	315	309.15	309.15	317.55	308.05	52,858
September 04, 2025	323.85	316.3	316.3	326.25	314.05	29,085
September 03, 2025	326.5	321.75	321.75	326.5	320.1	28,870
September 02, 2025	330	323.3	323.3	330.4	321.45	29,425
September 01, 2025	325.4	327.7	327.7	330.55	321.25	57,587
August 29, 2025	319.2	324.1	324.1	327	312.55	62,595
August 28, 2025	327.8	317.75	317.75	339	315.05	167,332
August 26, 2025	334.15	332.8	332.8	335.45	326.35	40,200
August 25, 2025	324	334.4	334.4	345.45	320.8	349,990
August 22, 2025	326	319.25	319.25	332	317	48,585
August 21, 2025	332.3	328.15	328.15	334	325.25	155,502
August 20, 2025	337.2	331.65	331.65	339.95	329.95	45,474
August 19, 2025	326	337.2	337.2	342.4	326	62,335
August 18, 2025	324.95	330.05	330.05	331.55	324.35	42,604
August 14, 2025	326.25	322.7	322.7	331	317.9	28,217
August 13, 2025	329.6	326.45	326.45	333.7	323.85	52,155
August 12, 2025	329.4	326.35	326.35	331.45	323	57,710
August 11, 2025	309.8	328.7	328.7	330.15	305.05	119,106
August 08, 2025	324.2	309.8	309.8	324.2	308.1	110,111
August 07, 2025	325.95	322.9	322.9	329.75	321	48,035
August 06, 2025	330	329.25	329.25	344	316.4	282,696
August 05, 2025	336.45	330.95	330.95	338.8	327	39,321
August 04, 2025	328.1	335.3	335.3	338.7	327.45	46,574
August 01, 2025	335	331.5	331.5	336.5	330	58,160
July 31, 2025	327.85	336.65	336.65	341.25	321.05	132,339
July 30, 2025	338.05	329.4	329.4	340	327.85	54,235
July 29, 2025	328	339.8	339.8	341.95	323.05	94,620
July 28, 2025	339	331.25	331.25	342.45	328.55	90,259
July 25, 2025	352.35	343.6	343.6	353.7	340.2	102,807
July 24, 2025	352	352.7	352.7	362	347.9	139,963
July 23, 2025	350	353.15	353.15	362.6	346.25	144,203
July 22, 2025	358.35	347.85	347.85	358.35	346.2	100,539
July 21, 2025	358.8	356.35	356.35	360.5	353.85	66,919
July 18, 2025	352.25	358	358	363.8	349	175,057
July 17, 2025	363.95	351.95	351.95	366.35	348.75	187,032
July 16, 2025	363.9	362.15	362.15	367.45	360.05	97,016
July 15, 2025	368.25	361.9	361.9	375.9	359.2	188,155
July 14, 2025	365	364.75	364.75	370	359.2	76,320
July 11, 2025	369	364.15	364.15	371.15	362.9	84,574
July 10, 2025	373.95	370.45	370.45	374.15	364.8	128,703
July 09, 2025	384.6	373.7	373.7	385.45	370.95	101,334
July 08, 2025	381	381.4	381.4	384.2	377.75	78,249
July 07, 2025	380.2	380.7	380.7	398	375.2	352,098
July 04, 2025	380.4	377.65	377.65	385.9	373.05	118,414
July 03, 2025	380.85	379.85	379.85	388.6	378.35	86,326

Windsor Machines Limited (WINDMACHIN.NS) NSE