Windsor Machines Limited (BOM:522029)
India
· Delayed Price · Currency is INR 283.65
+1.05 (0.37%)
At close: Apr 28, 2026
Windsor Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 278.25 | 290.00 | 278.25 | 283.65 | 283.65 | 0.37% | 667 |
| Apr 27, 2026 | 283.45 | 283.60 | 279.60 | 282.60 | 282.60 | 1.45% | 220 |
| Apr 24, 2026 | 285.50 | 287.30 | 277.55 | 278.55 | 278.55 | -3.26% | 1,351 |
| Apr 23, 2026 | 283.70 | 291.55 | 283.70 | 287.95 | 287.95 | 1.21% | 1,058 |
| Apr 22, 2026 | 289.65 | 289.95 | 283.15 | 284.50 | 284.50 | -1.81% | 3,715 |
| Apr 21, 2026 | 294.80 | 300.90 | 285.35 | 289.75 | 289.75 | -1.78% | 5,923 |
| Apr 20, 2026 | 307.05 | 308.30 | 293.75 | 295.00 | 295.00 | -2.91% | 5,162 |
| Apr 17, 2026 | 287.00 | 309.85 | 281.25 | 303.85 | 303.85 | 6.60% | 12,216 |
| Apr 16, 2026 | 287.90 | 291.00 | 278.30 | 285.05 | 285.05 | -1.02% | 4,911 |
| Apr 15, 2026 | 283.40 | 291.15 | 278.65 | 288.00 | 288.00 | 4.16% | 2,621 |
| Apr 13, 2026 | 260.95 | 282.05 | 251.60 | 276.50 | 276.50 | 7.11% | 11,172 |
| Apr 10, 2026 | 251.15 | 269.00 | 249.50 | 258.15 | 258.15 | 4.07% | 13,335 |
| Apr 9, 2026 | 251.05 | 253.10 | 246.05 | 248.05 | 248.05 | 0.14% | 909 |
| Apr 8, 2026 | 255.00 | 255.00 | 245.95 | 247.70 | 247.70 | 1.72% | 2,944 |
| Apr 7, 2026 | 234.00 | 245.00 | 234.00 | 243.50 | 243.50 | 2.92% | 2,836 |
| Apr 6, 2026 | 216.55 | 240.00 | 216.55 | 236.60 | 236.60 | 5.13% | 645 |
| Apr 2, 2026 | 219.15 | 226.85 | 218.60 | 225.05 | 225.05 | 2.83% | 5,482 |
| Apr 1, 2026 | 218.10 | 221.90 | 213.55 | 218.85 | 218.85 | 7.44% | 1,586 |
| Mar 30, 2026 | 217.25 | 218.95 | 199.95 | 203.70 | 203.70 | -5.30% | 4,419 |
| Mar 27, 2026 | 227.00 | 231.05 | 213.60 | 215.10 | 215.10 | -5.41% | 104,342 |
| Mar 25, 2026 | 217.05 | 229.90 | 217.05 | 227.40 | 227.40 | 3.48% | 80,794 |
| Mar 24, 2026 | 224.05 | 225.50 | 218.00 | 219.75 | 219.75 | -0.52% | 32,915 |
| Mar 23, 2026 | 224.90 | 229.85 | 214.60 | 220.90 | 220.90 | -3.11% | 3,687 |
| Mar 20, 2026 | 227.10 | 236.10 | 224.50 | 228.00 | 228.00 | 2.45% | 4,413 |
| Mar 19, 2026 | 216.45 | 225.45 | 216.45 | 222.55 | 222.55 | 0.66% | 524 |
| Mar 18, 2026 | 226.05 | 226.75 | 220.10 | 221.10 | 221.10 | -0.70% | 3,324 |
| Mar 17, 2026 | 221.00 | 227.05 | 219.00 | 222.65 | 222.65 | 0.41% | 1,491 |
| Mar 16, 2026 | 234.65 | 235.30 | 219.60 | 221.75 | 221.75 | -5.88% | 3,423 |
| Mar 13, 2026 | 236.85 | 237.75 | 232.55 | 235.60 | 235.60 | -0.67% | 437 |
| Mar 12, 2026 | 238.30 | 240.95 | 233.50 | 237.20 | 237.20 | -3.40% | 280 |
| Mar 11, 2026 | 245.10 | 248.15 | 241.30 | 245.55 | 245.55 | 0.18% | 480 |
| Mar 10, 2026 | 242.00 | 246.15 | 236.85 | 245.10 | 245.10 | 2.60% | 1,379 |
| Mar 9, 2026 | 238.00 | 244.05 | 233.00 | 238.90 | 238.90 | -3.51% | 354 |
| Mar 6, 2026 | 245.45 | 249.80 | 242.60 | 247.60 | 247.60 | 0.88% | 556 |
| Mar 5, 2026 | 241.85 | 250.00 | 237.50 | 245.45 | 245.45 | 1.30% | 1,594 |
| Mar 4, 2026 | 232.25 | 245.00 | 229.35 | 242.30 | 242.30 | 2.34% | 4,921 |
| Mar 2, 2026 | 243.55 | 243.55 | 231.20 | 236.75 | 236.75 | -4.88% | 2,112 |
| Feb 27, 2026 | 240.20 | 257.00 | 240.20 | 248.90 | 248.90 | 3.62% | 2,086 |
| Feb 26, 2026 | 242.75 | 242.75 | 240.10 | 240.20 | 240.20 | -2.00% | 330 |
| Feb 25, 2026 | 225.00 | 249.60 | 225.00 | 245.10 | 245.10 | 3.22% | 957 |
| Feb 24, 2026 | 242.80 | 242.80 | 235.95 | 237.45 | 237.45 | -0.52% | 2,276 |
| Feb 23, 2026 | 242.75 | 244.00 | 237.60 | 238.70 | 238.70 | -2.13% | 539 |
| Feb 20, 2026 | 240.90 | 245.05 | 240.90 | 243.90 | 243.90 | -0.83% | 416 |
| Feb 19, 2026 | 250.60 | 250.60 | 239.95 | 245.95 | 245.95 | -1.84% | 2,680 |
| Feb 18, 2026 | 248.75 | 250.55 | 248.70 | 250.55 | 250.55 | 0.56% | 72 |
| Feb 17, 2026 | 259.05 | 259.05 | 248.00 | 249.15 | 249.15 | -1.89% | 546 |
| Feb 16, 2026 | 252.00 | 253.95 | 241.75 | 253.95 | 253.95 | -0.12% | 482 |
| Feb 13, 2026 | 257.55 | 258.75 | 254.00 | 254.25 | 254.25 | -3.55% | 454 |
| Feb 12, 2026 | 257.00 | 264.00 | 255.55 | 263.60 | 263.60 | 2.91% | 31 |
| Feb 11, 2026 | 260.15 | 264.35 | 256.00 | 256.15 | 256.15 | -2.68% | 1,189 |
| Feb 10, 2026 | 261.20 | 273.55 | 260.50 | 263.20 | 263.20 | 1.58% | 913 |
| Feb 9, 2026 | 258.90 | 262.65 | 254.15 | 259.10 | 259.10 | 2.11% | 1,265 |
| Feb 6, 2026 | 258.80 | 258.80 | 253.00 | 253.75 | 253.75 | -2.72% | 83 |
| Feb 5, 2026 | 264.00 | 264.05 | 259.80 | 260.85 | 260.85 | -2.21% | 396 |
| Feb 4, 2026 | 270.00 | 275.80 | 261.00 | 266.75 | 266.75 | -1.79% | 3,836 |
| Feb 3, 2026 | 258.60 | 272.00 | 253.25 | 271.60 | 271.60 | 6.47% | 4,055 |
| Feb 2, 2026 | 253.35 | 256.00 | 237.95 | 255.10 | 255.10 | 0.20% | 2,600 |
| Feb 1, 2026 | 255.90 | 265.30 | 248.35 | 254.60 | 254.60 | -2.36% | 2,254 |
| Jan 30, 2026 | 261.75 | 267.85 | 258.25 | 260.75 | 260.75 | -0.38% | 1,867 |
| Jan 29, 2026 | 266.45 | 266.50 | 260.80 | 261.75 | 261.75 | -1.93% | 1,803 |
| Jan 28, 2026 | 263.85 | 270.00 | 262.00 | 266.90 | 266.90 | 1.16% | 1,584 |
| Jan 27, 2026 | 241.80 | 267.30 | 241.80 | 263.85 | 263.85 | 0.94% | 3,131 |
| Jan 23, 2026 | 265.85 | 267.00 | 251.60 | 261.40 | 261.40 | -2.57% | 1,562 |
| Jan 22, 2026 | 250.55 | 272.90 | 248.65 | 268.30 | 268.30 | 9.82% | 4,451 |
| Jan 21, 2026 | 232.10 | 257.90 | 228.45 | 244.30 | 244.30 | 4.54% | 7,315 |
| Jan 20, 2026 | 240.00 | 245.00 | 229.45 | 233.70 | 233.70 | -2.93% | 4,163 |
| Jan 19, 2026 | 254.10 | 259.50 | 238.05 | 240.75 | 240.75 | -7.14% | 1,635 |
| Jan 16, 2026 | 244.50 | 266.00 | 244.50 | 259.25 | 259.25 | 5.45% | 3,237 |
| Jan 14, 2026 | 245.00 | 248.40 | 243.75 | 245.85 | 245.85 | -0.20% | 334 |
| Jan 13, 2026 | 249.70 | 253.55 | 243.85 | 246.35 | 246.35 | -0.77% | 2,860 |
| Jan 12, 2026 | 251.35 | 251.35 | 242.00 | 248.25 | 248.25 | -1.41% | 3,566 |
| Jan 9, 2026 | 260.80 | 261.50 | 251.00 | 251.80 | 251.80 | -3.38% | 890 |
| Jan 8, 2026 | 267.70 | 268.15 | 259.25 | 260.60 | 260.60 | -3.16% | 7,895 |
| Jan 7, 2026 | 262.00 | 274.00 | 262.00 | 269.10 | 269.10 | 0.56% | 2,075 |
| Jan 6, 2026 | 266.00 | 272.00 | 266.00 | 267.60 | 267.60 | -0.83% | 1,130 |
| Jan 5, 2026 | 268.00 | 272.90 | 268.00 | 269.85 | 269.85 | -1.06% | 1,246 |
| Jan 2, 2026 | 268.90 | 275.90 | 263.55 | 272.75 | 272.75 | 2.91% | 505 |
| Jan 1, 2026 | 268.00 | 272.00 | 265.05 | 265.05 | 265.05 | -1.54% | 889 |
| Dec 31, 2025 | 271.10 | 272.50 | 267.90 | 269.20 | 269.20 | -0.70% | 1,096 |
| Dec 30, 2025 | 274.00 | 274.00 | 266.10 | 271.10 | 271.10 | -0.51% | 865 |
| Dec 29, 2025 | 271.70 | 274.00 | 270.80 | 272.50 | 272.50 | -0.53% | 494 |
| Dec 26, 2025 | 272.00 | 278.70 | 271.30 | 273.95 | 273.95 | 0.90% | 1,437 |
| Dec 24, 2025 | 273.00 | 278.25 | 270.50 | 271.50 | 271.50 | 0.52% | 3,138 |
| Dec 23, 2025 | 270.00 | 273.00 | 266.50 | 270.10 | 270.10 | -1.04% | 1,305 |
| Dec 22, 2025 | 270.20 | 274.50 | 268.05 | 272.95 | 272.95 | 1.51% | 429 |
| Dec 19, 2025 | 266.00 | 273.20 | 265.50 | 268.90 | 268.90 | 1.47% | 1,339 |
| Dec 18, 2025 | 263.65 | 271.00 | 262.30 | 265.00 | 265.00 | -0.32% | 4,229 |
| Dec 17, 2025 | 274.00 | 274.00 | 265.00 | 265.85 | 265.85 | -1.79% | 1,303 |
| Dec 16, 2025 | 271.50 | 273.00 | 269.95 | 270.70 | 270.70 | -1.06% | 624 |
| Dec 15, 2025 | 275.00 | 278.00 | 272.50 | 273.60 | 273.60 | -1.07% | 628 |
| Dec 12, 2025 | 282.10 | 284.00 | 275.95 | 276.55 | 276.55 | -1.97% | 1,218 |
| Dec 11, 2025 | 280.05 | 283.00 | 274.00 | 282.10 | 282.10 | 0.45% | 890 |
| Dec 10, 2025 | 281.00 | 286.35 | 280.00 | 280.85 | 280.85 | -0.09% | 3,651 |
| Dec 9, 2025 | 264.00 | 285.75 | 260.60 | 281.10 | 281.10 | 5.58% | 8,486 |
| Dec 8, 2025 | 278.00 | 278.00 | 264.60 | 266.25 | 266.25 | -4.74% | 4,811 |
| Dec 5, 2025 | 277.15 | 281.40 | 275.75 | 279.50 | 279.50 | 0.23% | 3,075 |
| Dec 4, 2025 | 263.65 | 295.70 | 262.35 | 278.85 | 278.85 | 6.05% | 65,625 |
| Dec 3, 2025 | 272.05 | 272.10 | 262.00 | 262.95 | 262.95 | -3.68% | 3,339 |
| Dec 2, 2025 | 272.75 | 274.05 | 271.75 | 273.00 | 273.00 | -0.42% | 347 |
| Dec 1, 2025 | 274.00 | 277.25 | 270.20 | 274.15 | 274.15 | 0.05% | 6,962 |