W.S. Industries (India) Limited (BOM:504220)
India
· Delayed Price · Currency is INR 69.70
+0.59 (0.85%)
At close: Mar 6, 2026
W.S. Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.22 | 70.12 | 69.22 | 69.82 | 69.82 | 0.17% | 452 |
| Mar 6, 2026 | 69.20 | 70.49 | 68.76 | 69.70 | 69.70 | 0.85% | 1,089 |
| Mar 5, 2026 | 67.54 | 70.56 | 67.54 | 69.11 | 69.11 | -0.20% | 32,344 |
| Mar 4, 2026 | 68.00 | 69.25 | 67.20 | 69.25 | 69.25 | 0.90% | 10,320 |
| Mar 2, 2026 | 69.40 | 69.40 | 68.00 | 68.63 | 68.63 | -2.91% | 2,322 |
| Feb 27, 2026 | 71.86 | 75.89 | 69.97 | 70.69 | 70.69 | 1.70% | 5,230 |
| Feb 26, 2026 | 71.62 | 72.15 | 69.15 | 69.51 | 69.51 | -2.07% | 62,584 |
| Feb 25, 2026 | 71.65 | 71.76 | 70.65 | 70.98 | 70.98 | -1.70% | 940 |
| Feb 24, 2026 | 71.87 | 72.54 | 70.54 | 72.21 | 72.21 | -1.35% | 2,656 |
| Feb 23, 2026 | 74.95 | 77.74 | 72.10 | 73.20 | 73.20 | -0.76% | 7,087 |
| Feb 20, 2026 | 74.63 | 74.91 | 73.75 | 73.76 | 73.76 | 0.26% | 2,161 |
| Feb 19, 2026 | 73.51 | 74.30 | 73.45 | 73.57 | 73.57 | -0.04% | 563 |
| Feb 18, 2026 | 75.38 | 75.54 | 73.50 | 73.60 | 73.60 | -1.50% | 4,259 |
| Feb 17, 2026 | 73.19 | 76.26 | 73.18 | 74.72 | 74.72 | 2.09% | 8,703 |
| Feb 16, 2026 | 74.18 | 74.18 | 72.04 | 73.19 | 73.19 | -2.57% | 637 |
| Feb 13, 2026 | 74.22 | 75.99 | 73.50 | 75.12 | 75.12 | -0.54% | 2,394 |
| Feb 12, 2026 | 76.05 | 76.73 | 75.00 | 75.53 | 75.53 | -1.79% | 15,229 |
| Feb 11, 2026 | 78.74 | 78.74 | 76.05 | 76.91 | 76.91 | -2.27% | 1,874 |
| Feb 10, 2026 | 81.22 | 82.39 | 78.13 | 78.70 | 78.70 | -2.53% | 17,934 |
| Feb 9, 2026 | 79.06 | 81.10 | 78.76 | 80.74 | 80.74 | 3.10% | 26,889 |
| Feb 6, 2026 | 79.08 | 80.05 | 77.51 | 78.31 | 78.31 | -2.17% | 938 |
| Feb 5, 2026 | 80.84 | 80.84 | 79.58 | 80.05 | 80.05 | -0.67% | 1,417 |
| Feb 4, 2026 | 80.01 | 80.75 | 77.83 | 80.59 | 80.59 | 0.50% | 1,908 |
| Feb 3, 2026 | 87.99 | 87.99 | 77.67 | 80.19 | 80.19 | 3.54% | 91,796 |
| Feb 2, 2026 | 75.47 | 77.45 | 74.55 | 77.45 | 77.45 | 1.77% | 581 |
| Feb 1, 2026 | 77.26 | 77.26 | 76.10 | 76.10 | 76.10 | -0.68% | 1,062 |
| Jan 30, 2026 | 76.56 | 77.65 | 75.83 | 76.62 | 76.62 | -0.30% | 461 |
| Jan 29, 2026 | 77.29 | 77.89 | 76.00 | 76.85 | 76.85 | -1.49% | 2,602 |
| Jan 28, 2026 | 77.89 | 79.08 | 77.89 | 78.01 | 78.01 | 2.50% | 517 |
| Jan 27, 2026 | 77.64 | 79.80 | 75.54 | 76.11 | 76.11 | -1.97% | 2,443 |
| Jan 23, 2026 | 76.61 | 79.67 | 76.61 | 77.64 | 77.64 | -0.01% | 23,888 |
| Jan 22, 2026 | 78.00 | 78.00 | 77.00 | 77.65 | 77.65 | -0.79% | 154 |
| Jan 21, 2026 | 78.60 | 80.19 | 75.63 | 78.27 | 78.27 | -0.13% | 2,906 |
| Jan 20, 2026 | 81.59 | 81.59 | 77.54 | 78.37 | 78.37 | -4.82% | 3,713 |
| Jan 19, 2026 | 81.74 | 83.00 | 80.63 | 82.34 | 82.34 | -1.79% | 12,199 |
| Jan 16, 2026 | 85.76 | 85.76 | 83.00 | 83.84 | 83.84 | 0.20% | 221 |
| Jan 14, 2026 | 86.61 | 86.61 | 83.21 | 83.67 | 83.67 | -0.76% | 1,099 |
| Jan 13, 2026 | 86.78 | 88.00 | 83.40 | 84.31 | 84.31 | 0.15% | 13,755 |
| Jan 12, 2026 | 88.00 | 88.00 | 82.06 | 84.18 | 84.18 | -3.14% | 5,224 |
| Jan 9, 2026 | 89.78 | 89.78 | 85.82 | 86.91 | 86.91 | -3.20% | 11,177 |
| Jan 8, 2026 | 92.39 | 92.65 | 88.49 | 89.78 | 89.78 | -2.88% | 5,934 |
| Jan 7, 2026 | 90.32 | 93.50 | 89.05 | 92.44 | 92.44 | 2.35% | 6,459 |
| Jan 6, 2026 | 89.96 | 90.39 | 88.57 | 90.32 | 90.32 | - | 2,079 |
| Jan 5, 2026 | 83.85 | 91.51 | 83.85 | 90.32 | 90.32 | -2.10% | 19,183 |
| Jan 2, 2026 | 90.00 | 92.71 | 90.00 | 92.26 | 92.26 | 3.44% | 5,683 |
| Jan 1, 2026 | 88.27 | 90.88 | 86.65 | 89.19 | 89.19 | -0.28% | 12,911 |
| Dec 31, 2025 | 87.93 | 89.99 | 83.60 | 89.44 | 89.44 | 4.51% | 5,212 |
| Dec 30, 2025 | 88.44 | 88.44 | 85.01 | 85.58 | 85.58 | -6.58% | 1,169 |
| Dec 29, 2025 | 91.50 | 91.87 | 89.12 | 91.61 | 91.61 | 0.30% | 1,783 |
| Dec 26, 2025 | 89.50 | 91.50 | 88.00 | 91.34 | 91.34 | 3.02% | 657 |
| Dec 24, 2025 | 92.62 | 92.62 | 88.65 | 88.66 | 88.66 | -3.70% | 7,695 |
| Dec 23, 2025 | 89.21 | 93.00 | 89.21 | 92.07 | 92.07 | 2.31% | 16,987 |
| Dec 22, 2025 | 88.50 | 90.77 | 86.99 | 89.99 | 89.99 | 2.39% | 2,058 |
| Dec 19, 2025 | 98.00 | 98.00 | 85.42 | 87.89 | 87.89 | 1.41% | 8,107 |
| Dec 18, 2025 | 87.19 | 88.00 | 85.36 | 86.67 | 86.67 | -1.10% | 4,462 |
| Dec 17, 2025 | 83.62 | 89.94 | 83.62 | 87.63 | 87.63 | 4.25% | 10,603 |
| Dec 16, 2025 | 84.36 | 86.00 | 83.01 | 84.06 | 84.06 | 3.07% | 10,700 |
| Dec 15, 2025 | 82.51 | 83.59 | 80.48 | 81.56 | 81.56 | -2.43% | 1,769 |
| Dec 12, 2025 | 85.05 | 85.66 | 82.87 | 83.59 | 83.59 | 1.28% | 7,149 |
| Dec 11, 2025 | 83.35 | 84.00 | 76.40 | 82.53 | 82.53 | 9.83% | 21,411 |
| Dec 10, 2025 | 76.00 | 76.48 | 74.52 | 75.14 | 75.14 | 0.85% | 3,038 |
| Dec 9, 2025 | 75.01 | 76.25 | 74.03 | 74.51 | 74.51 | -2.17% | 361 |
| Dec 8, 2025 | 76.06 | 76.31 | 75.70 | 76.16 | 76.16 | -0.05% | 27 |
| Dec 5, 2025 | 76.42 | 76.42 | 75.12 | 76.20 | 76.20 | 1.13% | 503 |
| Dec 4, 2025 | 77.91 | 79.81 | 75.35 | 75.35 | 75.35 | -3.35% | 1,735 |
| Dec 3, 2025 | 77.11 | 78.60 | 75.55 | 77.96 | 77.96 | 2.52% | 14,485 |
| Dec 2, 2025 | 76.50 | 79.12 | 75.66 | 76.04 | 76.04 | -1.30% | 13,209 |
| Dec 1, 2025 | 77.81 | 78.37 | 76.33 | 77.04 | 77.04 | 0.68% | 760 |
| Nov 28, 2025 | 78.43 | 78.81 | 76.11 | 76.52 | 76.52 | -1.88% | 10,365 |
| Nov 27, 2025 | 79.07 | 79.07 | 77.44 | 77.99 | 77.99 | -1.37% | 4,924 |
| Nov 26, 2025 | 79.14 | 79.44 | 78.46 | 79.07 | 79.07 | 0.98% | 832 |
| Nov 25, 2025 | 79.19 | 79.39 | 77.92 | 78.30 | 78.30 | 0.32% | 2,327 |
| Nov 24, 2025 | 78.66 | 79.35 | 76.57 | 78.05 | 78.05 | -1.20% | 886 |
| Nov 21, 2025 | 77.75 | 79.00 | 76.35 | 79.00 | 79.00 | 1.32% | 726 |
| Nov 20, 2025 | 81.10 | 81.19 | 77.26 | 77.97 | 77.97 | -2.21% | 3,211 |
| Nov 19, 2025 | 79.94 | 80.97 | 78.50 | 79.73 | 79.73 | -0.26% | 4,829 |
| Nov 18, 2025 | 81.50 | 82.25 | 79.20 | 79.94 | 79.94 | -1.67% | 6,347 |
| Nov 17, 2025 | 84.49 | 84.49 | 81.00 | 81.30 | 81.30 | -3.90% | 1,862 |
| Nov 14, 2025 | 86.01 | 87.83 | 84.09 | 84.60 | 84.60 | -1.36% | 5,084 |
| Nov 13, 2025 | 89.50 | 90.40 | 77.65 | 85.77 | 85.77 | 1.13% | 27,797 |
| Nov 12, 2025 | 78.86 | 85.00 | 78.86 | 84.81 | 84.81 | 6.68% | 10,250 |
| Nov 11, 2025 | 79.43 | 79.50 | 78.69 | 79.50 | 79.50 | 1.55% | 1,988 |
| Nov 10, 2025 | 80.85 | 80.85 | 78.28 | 78.29 | 78.29 | -0.85% | 742 |
| Nov 7, 2025 | 72.55 | 80.00 | 72.55 | 78.96 | 78.96 | -2.49% | 7,862 |
| Nov 6, 2025 | 81.47 | 81.72 | 77.60 | 80.98 | 80.98 | 0.27% | 1,833 |
| Nov 4, 2025 | 80.80 | 81.51 | 79.48 | 80.76 | 80.76 | 0.34% | 1,122 |
| Nov 3, 2025 | 78.00 | 82.50 | 78.00 | 80.49 | 80.49 | -0.24% | 3,069 |
| Oct 31, 2025 | 81.70 | 83.25 | 80.00 | 80.68 | 80.68 | -1.63% | 21,108 |
| Oct 30, 2025 | 83.90 | 83.90 | 81.22 | 82.02 | 82.02 | -0.82% | 10,192 |
| Oct 29, 2025 | 82.50 | 85.87 | 82.27 | 82.70 | 82.70 | 0.17% | 7,392 |
| Oct 28, 2025 | 83.53 | 91.06 | 81.76 | 82.56 | 82.56 | 0.30% | 49,621 |
| Oct 27, 2025 | 81.24 | 86.11 | 81.24 | 82.31 | 82.31 | 1.25% | 6,421 |
| Oct 24, 2025 | 82.00 | 83.50 | 80.23 | 81.29 | 81.29 | 1.32% | 6,233 |
| Oct 23, 2025 | 77.35 | 84.00 | 77.35 | 80.23 | 80.23 | -2.48% | 3,507 |
| Oct 21, 2025 | 79.03 | 84.00 | 78.86 | 82.27 | 82.27 | 4.10% | 3,136 |
| Oct 20, 2025 | 81.23 | 82.00 | 78.81 | 79.03 | 79.03 | -1.78% | 2,199 |
| Oct 17, 2025 | 78.50 | 80.46 | 78.26 | 80.46 | 80.46 | 2.81% | 806 |
| Oct 16, 2025 | 80.05 | 82.10 | 78.00 | 78.26 | 78.26 | -2.61% | 3,707 |
| Oct 15, 2025 | 78.68 | 81.47 | 78.68 | 80.36 | 80.36 | 2.33% | 8,266 |
| Oct 14, 2025 | 72.53 | 83.40 | 72.53 | 78.53 | 78.53 | 9.40% | 19,708 |