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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	275.4	277	277	281.3	271.15	51,932
November 25, 2025	283	275.4	275.4	283	272.85	29,769
November 24, 2025	286.8	279.2	279.2	286.8	275.65	42,954
November 21, 2025	287.15	282.55	282.55	288.15	280.1	45,221
November 19, 2025	294.25	290.7	290.7	306.35	288.05	122,521
November 18, 2025	290.05	292.75	292.75	297.85	289.2	190,896
November 17, 2025	295.4	294.55	294.55	301.4	292	60,574
November 14, 2025	289	292.35	292.35	295.05	289	34,243
November 13, 2025	290.9	293.15	293.15	297.25	290	36,165
November 12, 2025	301.35	292.45	292.45	302.95	287.25	77,638
November 11, 2025	300.05	299.1	299.1	300.1	293.1	41,626
November 10, 2025	304	299.15	299.15	319.45	297.1	167,469
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

Windsor Machines Limited (WINDMACHIN.NS) NSE