Winsol Engineers Limited (NSE:WINSOL)
India
· Delayed Price · Currency is INR 115.95
-12.05 (-9.41%)
Mar 9, 2026, 3:31 PM IST
Winsol Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 126.60 | 126.60 | 114.00 | 115.95 | 115.95 | -9.41% | 23,200 |
| Mar 6, 2026 | 128.55 | 130.00 | 127.00 | 128.00 | 128.00 | -2.66% | 8,400 |
| Mar 5, 2026 | 139.60 | 139.60 | 128.20 | 131.50 | 131.50 | 3.95% | 3,200 |
| Mar 4, 2026 | 124.85 | 134.40 | 124.85 | 126.50 | 126.50 | 0.28% | 7,600 |
| Mar 2, 2026 | 128.00 | 128.00 | 124.00 | 126.15 | 126.15 | -4.65% | 14,000 |
| Feb 27, 2026 | 137.50 | 137.50 | 132.30 | 132.30 | 132.30 | -3.78% | 8,800 |
| Feb 26, 2026 | 141.50 | 141.50 | 137.00 | 137.50 | 137.50 | -0.87% | 4,400 |
| Feb 25, 2026 | 143.85 | 143.85 | 137.60 | 138.70 | 138.70 | -1.07% | 5,600 |
| Feb 24, 2026 | 144.00 | 148.30 | 137.80 | 140.20 | 140.20 | 0.29% | 9,200 |
| Feb 23, 2026 | 138.85 | 141.45 | 137.40 | 139.80 | 139.80 | 3.56% | 8,800 |
| Feb 20, 2026 | 139.75 | 139.75 | 133.75 | 135.00 | 135.00 | -0.22% | 2,400 |
| Feb 19, 2026 | 140.75 | 140.75 | 135.30 | 135.30 | 135.30 | -0.62% | 1,200 |
| Feb 18, 2026 | 139.45 | 139.45 | 131.00 | 136.15 | 136.15 | -2.09% | 10,000 |
| Feb 17, 2026 | 144.90 | 144.90 | 137.00 | 139.05 | 139.05 | 0.47% | 1,600 |
| Feb 16, 2026 | 140.95 | 140.95 | 132.85 | 138.40 | 138.40 | 0.99% | 8,800 |
| Feb 13, 2026 | 136.00 | 141.00 | 135.00 | 137.05 | 137.05 | -4.19% | 12,400 |
| Feb 12, 2026 | 141.00 | 147.50 | 141.00 | 143.05 | 143.05 | -2.69% | 15,600 |
| Feb 11, 2026 | 149.50 | 149.50 | 144.85 | 147.00 | 147.00 | 3.16% | 29,200 |
| Feb 10, 2026 | 134.00 | 145.60 | 132.20 | 142.50 | 142.50 | 6.78% | 28,000 |
| Feb 9, 2026 | 131.30 | 135.30 | 131.30 | 133.45 | 133.45 | 3.49% | 5,200 |
| Feb 6, 2026 | 127.10 | 129.00 | 127.05 | 128.95 | 128.95 | -0.42% | 2,000 |
| Feb 5, 2026 | 129.40 | 129.50 | 127.10 | 129.50 | 129.50 | 2.01% | 2,800 |
| Feb 4, 2026 | 127.00 | 130.50 | 124.80 | 126.95 | 126.95 | -1.82% | 18,400 |
| Feb 3, 2026 | 128.55 | 141.00 | 128.55 | 129.30 | 129.30 | 0.58% | 22,000 |
| Feb 2, 2026 | 131.35 | 131.35 | 128.00 | 128.55 | 128.55 | 0.43% | 4,000 |
| Feb 1, 2026 | 130.00 | 131.50 | 127.15 | 128.00 | 128.00 | -2.66% | 10,800 |
| Jan 30, 2026 | 133.50 | 134.00 | 130.20 | 131.50 | 131.50 | -2.23% | 4,400 |
| Jan 29, 2026 | 134.30 | 134.65 | 133.25 | 134.50 | 134.50 | -0.41% | 4,000 |
| Jan 28, 2026 | 137.85 | 137.85 | 135.00 | 135.05 | 135.05 | 1.89% | 5,200 |
| Jan 27, 2026 | 144.00 | 144.00 | 132.00 | 132.55 | 132.55 | -1.81% | 5,600 |
| Jan 23, 2026 | 142.45 | 142.45 | 135.00 | 135.00 | 135.00 | -0.77% | 3,600 |
| Jan 22, 2026 | 139.45 | 144.85 | 136.05 | 136.05 | 136.05 | 3.82% | 12,400 |
| Jan 21, 2026 | 130.60 | 131.05 | 128.00 | 131.05 | 131.05 | 0.34% | 6,000 |
| Jan 20, 2026 | 142.95 | 142.95 | 127.60 | 130.60 | 130.60 | -2.83% | 17,600 |
| Jan 19, 2026 | 151.45 | 151.45 | 132.00 | 134.40 | 134.40 | -2.50% | 13,600 |
| Jan 16, 2026 | 145.95 | 145.95 | 137.05 | 137.85 | 137.85 | -2.34% | 6,000 |
| Jan 14, 2026 | 150.00 | 150.00 | 140.20 | 141.15 | 141.15 | 2.21% | 5,200 |
| Jan 13, 2026 | 140.00 | 143.00 | 137.00 | 138.10 | 138.10 | -1.60% | 19,200 |
| Jan 12, 2026 | 147.00 | 147.00 | 134.05 | 140.35 | 140.35 | -3.37% | 18,800 |
| Jan 9, 2026 | 156.00 | 156.00 | 142.70 | 145.25 | 145.25 | -3.42% | 10,400 |
| Jan 8, 2026 | 157.50 | 157.50 | 148.00 | 150.40 | 150.40 | -2.84% | 14,400 |
| Jan 7, 2026 | 159.90 | 159.90 | 153.05 | 154.80 | 154.80 | -2.30% | 11,200 |
| Jan 6, 2026 | 161.85 | 161.85 | 158.25 | 158.45 | 158.45 | 0.83% | 4,800 |
| Jan 5, 2026 | 164.50 | 164.50 | 154.60 | 157.15 | 157.15 | -2.57% | 8,800 |
| Jan 2, 2026 | 161.90 | 161.90 | 161.30 | 161.30 | 161.30 | 1.67% | 1,600 |
| Jan 1, 2026 | 160.00 | 164.95 | 154.90 | 158.65 | 158.65 | 1.80% | 13,200 |
| Dec 31, 2025 | 159.00 | 159.00 | 154.55 | 155.85 | 155.85 | -0.48% | 7,200 |
| Dec 30, 2025 | 160.90 | 160.90 | 155.00 | 156.60 | 156.60 | 0.06% | 2,800 |
| Dec 29, 2025 | 157.10 | 160.00 | 156.25 | 156.50 | 156.50 | 0.10% | 6,800 |
| Dec 26, 2025 | 163.30 | 163.30 | 155.00 | 156.35 | 156.35 | -1.23% | 8,000 |
| Dec 24, 2025 | 165.00 | 165.00 | 157.10 | 158.30 | 158.30 | -2.10% | 6,400 |
| Dec 23, 2025 | 160.10 | 162.35 | 157.40 | 161.70 | 161.70 | 1.00% | 3,200 |
| Dec 22, 2025 | 164.95 | 164.95 | 155.00 | 160.10 | 160.10 | 0.06% | 10,400 |
| Dec 19, 2025 | 160.00 | 163.60 | 160.00 | 160.00 | 160.00 | -0.25% | 3,200 |
| Dec 18, 2025 | 156.00 | 161.00 | 154.00 | 160.40 | 160.40 | -0.19% | 12,800 |
| Dec 17, 2025 | 162.00 | 162.00 | 156.00 | 160.70 | 160.70 | -2.37% | 8,400 |
| Dec 16, 2025 | 158.15 | 166.00 | 155.60 | 164.60 | 164.60 | 4.08% | 10,000 |
| Dec 15, 2025 | 159.95 | 159.95 | 153.00 | 158.15 | 158.15 | -0.78% | 14,800 |
| Dec 12, 2025 | 156.20 | 159.95 | 156.20 | 159.40 | 159.40 | 2.41% | 2,400 |
| Dec 11, 2025 | 158.45 | 158.45 | 154.20 | 155.65 | 155.65 | -1.77% | 10,000 |
| Dec 10, 2025 | 154.35 | 161.40 | 154.35 | 158.45 | 158.45 | 0.28% | 5,600 |
| Dec 9, 2025 | 151.05 | 161.35 | 151.05 | 158.00 | 158.00 | 1.77% | 16,800 |
| Dec 8, 2025 | 161.00 | 161.95 | 152.60 | 155.25 | 155.25 | -4.17% | 12,800 |
| Dec 5, 2025 | 168.15 | 168.15 | 161.25 | 162.00 | 162.00 | 0.06% | 8,400 |
| Dec 4, 2025 | 166.65 | 166.65 | 160.10 | 161.90 | 161.90 | -2.85% | 5,600 |
| Dec 3, 2025 | 167.00 | 169.50 | 163.05 | 166.65 | 166.65 | -0.54% | 7,200 |
| Dec 2, 2025 | 168.00 | 171.90 | 166.60 | 167.55 | 167.55 | -0.27% | 7,200 |
| Dec 1, 2025 | 174.00 | 174.35 | 166.00 | 168.00 | 168.00 | -4.22% | 16,400 |
| Nov 28, 2025 | 177.50 | 182.90 | 170.15 | 175.40 | 175.40 | -1.96% | 6,000 |
| Nov 27, 2025 | 178.80 | 183.00 | 174.10 | 178.90 | 178.90 | 1.91% | 10,400 |
| Nov 26, 2025 | 165.70 | 179.00 | 163.70 | 175.55 | 175.55 | 5.18% | 20,400 |
| Nov 25, 2025 | 170.90 | 171.55 | 165.05 | 166.90 | 166.90 | -1.48% | 15,200 |
| Nov 24, 2025 | 178.40 | 178.40 | 167.25 | 169.40 | 169.40 | -2.62% | 12,000 |
| Nov 21, 2025 | 179.80 | 179.80 | 172.50 | 173.95 | 173.95 | -2.08% | 11,200 |
| Nov 20, 2025 | 183.50 | 183.50 | 176.15 | 177.65 | 177.65 | -0.22% | 12,800 |
| Nov 19, 2025 | 182.90 | 182.90 | 177.15 | 178.05 | 178.05 | -0.81% | 8,800 |
| Nov 18, 2025 | 181.95 | 181.95 | 176.00 | 179.50 | 179.50 | 0.96% | 4,800 |
| Nov 17, 2025 | 181.95 | 182.00 | 177.25 | 177.80 | 177.80 | -0.86% | 13,200 |
| Nov 14, 2025 | 181.50 | 183.00 | 176.65 | 179.35 | 179.35 | 0.59% | 13,600 |
| Nov 13, 2025 | 183.00 | 183.00 | 177.15 | 178.30 | 178.30 | -1.36% | 11,200 |
| Nov 12, 2025 | 186.50 | 186.50 | 175.05 | 180.75 | 180.75 | 0.14% | 15,600 |
| Nov 11, 2025 | 177.15 | 185.80 | 176.90 | 180.50 | 180.50 | -1.26% | 14,800 |
| Nov 10, 2025 | 187.80 | 187.80 | 175.00 | 182.80 | 182.80 | 2.04% | 13,200 |
| Nov 7, 2025 | 193.00 | 193.00 | 174.00 | 179.15 | 179.15 | -3.11% | 45,200 |
| Nov 6, 2025 | 192.00 | 194.80 | 182.10 | 184.90 | 184.90 | -2.81% | 29,200 |
| Nov 4, 2025 | 199.85 | 199.85 | 188.10 | 190.25 | 190.25 | 0.34% | 14,400 |
| Nov 3, 2025 | 192.80 | 192.80 | 188.00 | 189.60 | 189.60 | 1.15% | 7,200 |
| Oct 31, 2025 | 194.00 | 194.00 | 185.15 | 187.45 | 187.45 | -0.77% | 1,600 |
| Oct 30, 2025 | 191.00 | 194.40 | 185.85 | 188.90 | 188.90 | 0.85% | 6,000 |
| Oct 29, 2025 | 190.00 | 191.80 | 185.00 | 187.30 | 187.30 | -1.65% | 8,400 |
| Oct 28, 2025 | 189.40 | 192.00 | 188.60 | 190.45 | 190.45 | 1.38% | 4,000 |
| Oct 27, 2025 | 194.90 | 194.90 | 187.00 | 187.85 | 187.85 | -2.11% | 8,000 |
| Oct 24, 2025 | 196.00 | 196.00 | 191.90 | 191.90 | 191.90 | 1.45% | 16,000 |
| Oct 23, 2025 | 187.00 | 204.10 | 187.00 | 189.15 | 189.15 | 3.05% | 16,800 |
| Oct 21, 2025 | 188.70 | 188.70 | 182.50 | 183.55 | 183.55 | 0.60% | 4,000 |
| Oct 20, 2025 | 182.00 | 183.70 | 181.90 | 182.45 | 182.45 | 1.87% | 3,200 |
| Oct 17, 2025 | 183.70 | 183.70 | 178.30 | 179.10 | 179.10 | -0.06% | 6,400 |
| Oct 16, 2025 | 183.00 | 184.80 | 179.10 | 179.20 | 179.20 | 0.93% | 6,000 |
| Oct 15, 2025 | 183.00 | 183.00 | 176.00 | 177.55 | 177.55 | -1.17% | 8,400 |
| Oct 14, 2025 | 184.70 | 184.70 | 178.05 | 179.65 | 179.65 | -0.47% | 6,000 |