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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	245.7	242.95	242.95	245.7	241	10,204
February 19, 2026	250	244.65	244.65	250.8	243.2	25,321
February 18, 2026	248.2	249.05	249.05	251.35	247	21,799
February 17, 2026	246.8	249.2	249.2	254.9	246	16,091
February 16, 2026	250	251.55	251.55	254.35	247	17,143
February 13, 2026	259.75	253.65	253.65	260.9	251.95	16,069
February 12, 2026	257	261.05	261.05	262.6	254.4	25,434
February 11, 2026	261.3	256.2	256.2	265.25	253.4	24,049
February 10, 2026	259.1	264.15	264.15	273	259.1	43,191
February 09, 2026	255	259.35	259.35	262	255	35,213
February 06, 2026	261	254.4	254.4	261	252.6	25,073
February 05, 2026	267.15	259.7	259.7	267.15	257	20,105
February 04, 2026	268	266.9	266.9	276	260	174,770
February 03, 2026	262.35	270.1	270.1	272.3	253.1	75,078
February 02, 2026	255	255.95	255.95	257.8	236.3	67,778
February 01, 2026	258.95	254.4	254.4	262.25	250.8	137,758
January 30, 2026	263	263.35	263.35	267	251.6	65,675
January 29, 2026	265.1	264	264	267	260.3	21,341
January 28, 2026	262.8	267.8	267.8	271.6	261.65	33,966
January 27, 2026	261	264.1	264.1	266	250.5	50,953
January 23, 2026	268	259.9	259.9	268	251.1	121,634
January 22, 2026	246.05	266.95	266.95	274	246.05	159,125
January 21, 2026	234.5	246.05	246.05	258	228.45	457,101
January 20, 2026	242	236.05	236.05	245	228.05	126,679
January 19, 2026	258.65	240.15	240.15	260.8	236.5	85,106
January 16, 2026	245	263.4	263.4	265	244.05	45,130
January 14, 2026	242.6	244.95	244.95	248.6	242.6	26,512
January 13, 2026	252	245.95	245.95	253.65	244.15	17,195
January 12, 2026	248.15	249.05	249.05	252	242	63,187
January 09, 2026	264	252.1	252.1	264	250.35	39,909
January 08, 2026	266.65	260.1	260.1	268.65	259.4	56,390
January 07, 2026	265	269.35	269.35	274.4	265	23,254
January 06, 2026	268	267.55	267.55	272.9	266.4	41,297
January 05, 2026	271.6	268.65	268.65	273.55	267	24,794
January 02, 2026	267.55	273.15	273.15	276	264.1	30,549
January 01, 2026	271.2	266.6	266.6	272.3	265	19,473
December 31, 2025	275	269.8	269.8	275	267.8	15,464
December 30, 2025	275.1	271.05	271.05	275.1	265	22,107
December 29, 2025	272.3	273.3	273.3	275.15	270.55	15,742
December 26, 2025	275.6	273.65	273.65	277	271.7	27,008
December 24, 2025	274.1	271.55	271.55	279	270.5	25,852
December 23, 2025	269	272.9	272.9	280	266.15	26,235
December 22, 2025	270	271.5	271.5	274.9	267.75	23,730
December 19, 2025	266.4	269.6	269.6	272	265.5	15,859
December 18, 2025	265	266.5	266.5	270	262	37,087
December 17, 2025	274.5	265.8	265.8	274.95	265	18,772
December 16, 2025	273.15	271.8	271.8	273.85	269	30,146
December 15, 2025	280	272.95	272.95	280	271.2	25,947
December 12, 2025	286.75	277.2	277.2	286.75	275.45	26,041
December 11, 2025	283.7	280.85	280.85	283.9	273.75	28,830
December 10, 2025	279.2	282	282	287.1	279.2	58,542
December 09, 2025	264.05	282	282	286	260.25	115,386
December 08, 2025	275.6	266.7	266.7	277.2	265	41,874
December 05, 2025	278.1	278.6	278.6	282	275.6	53,839
December 04, 2025	264.2	278.55	278.55	295	262.1	1.31M
December 03, 2025	272.65	262.35	262.35	272.65	260.4	36,677
December 02, 2025	273.9	272.7	272.7	273.95	270.8	28,195
December 01, 2025	275.9	273.9	273.9	277.4	269.6	67,575
November 28, 2025	274	274.3	274.3	276.15	271.25	34,729
November 27, 2025	275	275.45	275.45	279.2	274.35	24,262

Windsor Machines Limited (WINDMACHIN.NS) NSE