W.S. Industries (India) Limited (WSI.NS) NSE

72.20

+3.82(+5.59%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	67.69	72.2	72.2	73.55	67.69	120,210
April 01, 2026	66.49	68.2	68.2	69.44	65.31	60,760
March 30, 2026	66.85	63.68	63.68	66.85	62.01	83,474
March 27, 2026	70.3	64.8	64.8	70.98	64.04	347,546
March 25, 2026	67.54	71.23	71.23	71.83	67.54	103,989
March 24, 2026	69	67.89	67.89	73.5	67	56,566
March 23, 2026	69	68.68	68.68	70	65.51	115,260
March 19, 2026	68.1	68.93	68.93	69.75	65.8	69,555
March 18, 2026	67	69.14	69.14	71.99	66.21	103,167
March 17, 2026	60.4	68.11	68.11	70.85	60.4	567,774
March 16, 2026	64.99	61.33	61.33	64.99	59.25	144,648
March 13, 2026	66.72	63.69	63.69	67.64	63.25	130,967
March 12, 2026	67.89	66.9	66.9	69.02	66.2	221,430
March 11, 2026	68.25	67.76	67.76	70.15	67.37	157,768
March 10, 2026	70	68.59	68.59	72.16	68.14	165,503
March 09, 2026	69.89	69.65	69.65	70.09	68.7	96,676
March 06, 2026	69.4	70.68	70.68	71.9	68.66	168,939
March 05, 2026	69.96	69.36	69.36	72.99	66.75	261,989
March 02, 2026	67.89	68.7	68.7	69.99	67.89	146,490
February 27, 2026	71	70.5	70.5	76.4	70.04	279,132
February 26, 2026	70.99	70.27	70.27	71.75	68.92	215,152
February 25, 2026	72.99	70.77	70.77	72.99	70.5	125,402
February 24, 2026	70.5	72.23	72.23	72.49	69.99	159,288
February 23, 2026	75.99	72.48	72.48	77.2	71.26	155,269
February 20, 2026	73.99	74.47	0	76.25	73.15	92,710
February 19, 2026	74.82	73.62	0	75.1	73.3	31,362
February 18, 2026	75.73	74.26	0	75.73	73.31	107,245
February 17, 2026	74.06	76.12	0	76.99	71.03	120,344
February 16, 2026	74.6	73.66	0	74.86	71.93	128,944
February 13, 2026	75.71	75.42	0	75.99	73.1	151,273
February 12, 2026	76.57	75.71	0	76.9	75.31	109,105
February 11, 2026	78.44	76.57	0	79.51	76.01	144,651
February 10, 2026	81	78.75	0	81.89	77.56	120,539
February 09, 2026	80.65	80.72	0	81.22	78.78	335,755
February 06, 2026	80.11	78.39	0	81.13	78.06	86,001
February 05, 2026	80.94	80.1	0	80.94	79.1	112,996
February 04, 2026	79	80.6	0	80.85	78.27	102,873
February 03, 2026	79	79.46	0	80.99	77.52	128,083
February 02, 2026	76.89	77.22	0	77.45	74.73	117,962
February 01, 2026	77.99	76.48	0	79.56	75.75	28,776
January 30, 2026	77.17	77.6	0	77.99	76	101,293
January 29, 2026	78.54	76.78	0	78.79	76.01	113,265
January 28, 2026	81.8	78.39	0	82.62	77.41	112,129
January 27, 2026	77.2	76.58	0	78.14	75.35	124,130
January 23, 2026	78.43	77.9	0	81	76.72	164,586
January 22, 2026	77.98	78.11	0	79.02	76.73	103,132
January 21, 2026	78.02	77.39	0	79.73	75	166,508
January 20, 2026	81.05	78.83	0	82.1	78	135,385
January 19, 2026	82.7	81.98	0	83.08	80.7	143,232
January 16, 2026	83.95	82.39	0	84.44	81.79	115,342
January 14, 2026	85.6	83.8	0	86.73	83.07	132,241
January 13, 2026	85.2	85.46	0	88.2	83.11	203,295
January 12, 2026	87.2	84.34	0	88.77	82.22	181,922
January 09, 2026	89.69	86.76	0	89.69	86	161,675
January 08, 2026	93	89.69	0	93	87.83	208,536
January 07, 2026	89.99	92.65	0	93.8	88.9	194,809
January 06, 2026	90.87	89.5	0	90.87	88.02	135,862
January 05, 2026	93.1	90.15	0	93.76	89.5	173,371
January 02, 2026	92.5	92.53	0	93.35	89.71	180,120
January 01, 2026	88.49	90.36	0	90.9	86.71	197,655