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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	297.45	289.9	289.9	297.9	286.4	37,785
November 06, 2025	296	297.65	297.65	311.2	295.45	109,623
November 04, 2025	287.9	295.05	295.05	302	282.3	74,027
November 03, 2025	294	287.15	287.15	295	285.15	25,183
October 31, 2025	282.75	293	293	301.85	280	145,056
October 30, 2025	275.75	281.45	281.45	283	275.2	48,270
October 29, 2025	278.25	275.75	275.75	280.3	272.7	51,983
October 28, 2025	283.8	272.75	272.75	283.8	271.05	81,985
October 27, 2025	286.5	281.35	281.35	288.55	279.6	29,163
October 24, 2025	292.5	284.35	284.35	293.45	281	46,637
October 23, 2025	296	290.3	290.3	301	288.45	69,994
October 21, 2025	289	295.9	295.9	298.8	276.35	18,118
October 20, 2025	296.85	297.9	297.9	302.5	295.65	22,860
October 17, 2025	298	296.85	296.85	298	294	32,401
October 16, 2025	304.7	295.75	295.75	304.7	293.8	20,422
October 15, 2025	300.75	298.3	298.3	300.75	295.55	24,620
October 14, 2025	309.75	297.6	297.6	309.75	294	129,710
October 13, 2025	290.55	308.85	308.85	311.25	290.05	159,692
October 10, 2025	297.5	295	295	299.7	294.5	30,115
October 09, 2025	294	295.8	295.8	299.65	294	16,324
October 08, 2025	296.85	295.15	295.15	298	293.5	23,969
October 07, 2025	295.35	296.25	296.25	297.95	289	96,254
October 06, 2025	293.4	293.15	293.15	296.3	290	15,780
October 03, 2025	302.95	293.4	293.4	302.95	292.4	21,293
October 01, 2025	290.55	299.95	299.95	303.95	287.2	139,436
September 30, 2025	285	293.5	293.5	294.9	284.35	58,949
September 29, 2025	287.4	286.35	286.35	288.05	273.05	96,962
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

Windsor Machines Limited (WINDMACHIN.NS) NSE