Winsol Engineers Limited (NSE:WINSOL)
India
· Delayed Price · Currency is INR 135.25
-1.30 (-0.95%)
Apr 29, 2026, 3:04 PM IST
Winsol Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 135.00 | 138.75 | 135.00 | 135.25 | 135.25 | -0.95% | 2,400 |
| Apr 28, 2026 | 137.00 | 139.95 | 136.10 | 136.55 | 136.55 | -0.33% | 4,000 |
| Apr 27, 2026 | 129.35 | 137.00 | 128.00 | 137.00 | 137.00 | 5.38% | 3,200 |
| Apr 24, 2026 | 130.95 | 130.95 | 129.00 | 130.00 | 130.00 | -2.73% | 1,200 |
| Apr 23, 2026 | 123.15 | 134.95 | 123.00 | 133.65 | 133.65 | -0.22% | 10,400 |
| Apr 22, 2026 | 133.75 | 133.95 | 133.75 | 133.95 | 133.95 | 1.06% | 1,600 |
| Apr 21, 2026 | 134.95 | 134.95 | 130.10 | 132.55 | 132.55 | 0.80% | 8,800 |
| Apr 20, 2026 | 129.95 | 134.70 | 129.95 | 131.50 | 131.50 | 1.11% | 6,400 |
| Apr 17, 2026 | 127.30 | 131.95 | 125.50 | 130.05 | 130.05 | 2.16% | 12,800 |
| Apr 16, 2026 | 126.00 | 128.65 | 126.00 | 127.30 | 127.30 | 1.03% | 2,400 |
| Apr 15, 2026 | 128.45 | 131.80 | 125.00 | 126.00 | 126.00 | 5.09% | 17,600 |
| Apr 13, 2026 | 120.10 | 121.85 | 116.20 | 119.90 | 119.90 | -5.14% | 13,600 |
| Apr 10, 2026 | 126.00 | 126.95 | 125.00 | 126.40 | 126.40 | 3.10% | 7,200 |
| Apr 9, 2026 | 118.25 | 123.90 | 118.25 | 122.60 | 122.60 | 0.78% | 4,000 |
| Apr 8, 2026 | 125.85 | 128.50 | 121.00 | 121.65 | 121.65 | 9.35% | 17,600 |
| Apr 7, 2026 | 109.00 | 114.00 | 108.30 | 111.25 | 111.25 | 1.14% | 4,800 |
| Apr 6, 2026 | 101.00 | 111.95 | 101.00 | 110.00 | 110.00 | 4.56% | 5,600 |
| Apr 2, 2026 | 100.00 | 105.20 | 98.80 | 105.20 | 105.20 | 5.15% | 6,400 |
| Apr 1, 2026 | 101.25 | 106.00 | 98.00 | 100.05 | 100.05 | 4.33% | 14,000 |
| Mar 30, 2026 | 102.00 | 103.00 | 93.50 | 95.90 | 95.90 | -9.40% | 52,000 |
| Mar 27, 2026 | 109.50 | 112.00 | 101.00 | 105.85 | 105.85 | -3.90% | 54,400 |
| Mar 25, 2026 | 110.60 | 113.40 | 108.50 | 110.15 | 110.15 | -0.41% | 26,000 |
| Mar 24, 2026 | 110.95 | 113.00 | 110.10 | 110.60 | 110.60 | -0.32% | 12,800 |
| Mar 23, 2026 | 117.80 | 117.80 | 110.05 | 110.95 | 110.95 | -2.25% | 9,600 |
| Mar 20, 2026 | 113.50 | 116.55 | 113.50 | 113.50 | 113.50 | -1.90% | 7,600 |
| Mar 19, 2026 | 119.90 | 119.90 | 115.00 | 115.70 | 115.70 | -3.58% | 4,800 |
| Mar 18, 2026 | 117.50 | 121.25 | 117.50 | 120.00 | 120.00 | 2.52% | 1,200 |
| Mar 17, 2026 | 118.75 | 121.95 | 117.05 | 117.05 | 117.05 | 0.64% | 6,400 |
| Mar 16, 2026 | 113.80 | 116.30 | 111.50 | 116.30 | 116.30 | 1.71% | 11,200 |
| Mar 13, 2026 | 113.40 | 118.25 | 111.40 | 114.35 | 114.35 | -2.76% | 24,400 |
| Mar 12, 2026 | 118.00 | 120.50 | 114.50 | 117.60 | 117.60 | 0.47% | 16,000 |
| Mar 11, 2026 | 120.00 | 120.00 | 117.00 | 117.05 | 117.05 | -2.50% | 2,800 |
| Mar 10, 2026 | 117.00 | 121.40 | 116.05 | 120.05 | 120.05 | 3.54% | 11,200 |
| 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 |