W.S. Industries (India) Limited - WSI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.99	74.47	74.47	76.25	73.15	92,710
February 19, 2026	74.82	73.62	73.62	75.1	73.3	31,362
February 18, 2026	75.73	74.26	74.26	75.73	73.31	107,245
February 17, 2026	74.06	76.12	76.12	76.99	71.03	120,344
February 16, 2026	74.6	73.66	73.66	74.86	71.93	128,944
February 13, 2026	75.71	75.42	75.42	75.99	73.1	151,273
February 12, 2026	76.57	75.71	75.71	76.9	75.31	109,105
February 11, 2026	78.44	76.57	76.57	79.51	76.01	144,651
February 10, 2026	81	78.75	78.75	81.89	77.56	120,539
February 09, 2026	80.65	80.72	80.72	81.22	78.78	335,755
February 06, 2026	80.11	78.39	78.39	81.13	78.06	86,001
February 05, 2026	80.94	80.1	80.1	80.94	79.1	112,996
February 04, 2026	79	80.6	80.6	80.85	78.27	102,873
February 03, 2026	79	79.46	79.46	80.99	77.52	128,083
February 02, 2026	76.89	77.22	77.22	77.45	74.73	117,962
February 01, 2026	77.99	76.48	76.48	79.56	75.75	28,776
January 30, 2026	77.17	77.6	77.6	77.99	76	101,293
January 29, 2026	78.54	76.78	76.78	78.79	76.01	113,265
January 28, 2026	81.8	78.39	78.39	82.62	77.41	112,129
January 27, 2026	77.2	76.58	76.58	78.14	75.35	124,130
January 23, 2026	78.43	77.9	77.9	81	76.72	164,586
January 22, 2026	77.98	78.11	78.11	79.02	76.73	103,132
January 21, 2026	78.02	77.39	77.39	79.73	75	166,508
January 20, 2026	81.05	78.83	78.83	82.1	78	135,385
January 19, 2026	82.7	81.98	81.98	83.08	80.7	143,232
January 16, 2026	83.95	83	83	84.44	81.79	115,342
January 14, 2026	85.6	83.8	83.8	86.73	83.07	132,241
January 13, 2026	85.2	85.46	85.46	88.2	83.11	203,295
January 12, 2026	87.2	84.34	84.34	88.77	82.22	181,922
January 09, 2026	89.69	86.76	86.76	89.69	86	161,675
January 08, 2026	93	89.69	89.69	93	87.83	208,536
January 07, 2026	89.99	92.65	92.65	93.8	88.9	194,809
January 06, 2026	90.87	89.5	89.5	90.87	88.02	135,862
January 05, 2026	93.1	90.15	90.15	93.76	89.5	172,981
January 02, 2026	92.5	92.53	92.53	93.35	89.71	180,120
January 01, 2026	88.49	90.36	90.36	90.9	86.71	197,655
December 31, 2025	87	88.95	88.95	90.51	84.56	238,989
December 30, 2025	92.08	86.55	86.55	92.08	84.26	75,986
December 29, 2025	90.1	92.08	92.08	92.85	87.62	206,783
December 26, 2025	89.8	91.68	91.68	92.1	88	153,903
December 24, 2025	93.36	90.09	90.09	93.36	87.76	152,230
December 23, 2025	92.5	92.62	92.62	95	89.5	265,977
December 22, 2025	87.97	90.08	90.08	91	86.82	190,212
December 19, 2025	87.99	88.03	88.03	89.83	86	157,996
December 18, 2025	88.26	87.66	87.66	88.26	85.37	160,152
December 17, 2025	83	87.56	87.56	90	82.5	278,285
December 16, 2025	83.19	83.16	83.16	86.53	82.99	129,746
December 15, 2025	84.07	83.28	83.28	84.3	80.31	188,202
December 12, 2025	81.94	83.67	83.67	85	81.94	58,552
December 11, 2025	76.5	81.94	81.94	84	75	404,324
December 10, 2025	76.02	76.49	76.49	76.49	74.8	19,658
December 09, 2025	76.24	76.09	76.09	76.98	74.5	31,113
December 08, 2025	74.4	75.61	75.61	76.66	74.4	42,480
December 05, 2025	76.6	76.82	76.82	76.99	75.22	12,972
December 04, 2025	77.65	75.93	75.93	80.4	75.25	77,285
December 03, 2025	76	77.48	77.48	79	75.6	40,202
December 02, 2025	76.77	76.11	76.11	78.22	75.5	48,318
December 01, 2025	76.45	77.3	77.3	79	76.3	38,271
November 28, 2025	78.77	76.48	76.48	78.81	76.16	57,504
November 27, 2025	79.8	77.37	77.37	79.8	76.51	40,328

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