W S Inds.

W S Industries (India) Ltd Historical Data

NSEBSE

₹77.79

(-3.13%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	80	84.5	76.32	81.65	320	58,23,826.66	56,528
23-Oct-2025	83	84	79.4	80	927	61,30,190.87	43,660
24-Oct-2025	81.45	83.6	80.06	81.47	957	69,71,752.48	48,514
27-Oct-2025	80.65	86.56	79.15	82.16	2,145	1,90,72,412.9	1,32,330
28-Oct-2025	82.2	92	82	82.57	10,393	7,97,73,301.78	2,97,122
29-Oct-2025	82.5	86	82.01	82.57	2,682	2,23,89,652.6	1,52,419
30-Oct-2025	83.35	83.35	81.1	81.88	803	68,08,398.27	56,843
31-Oct-2025	81.13	83.57	79.87	80.56	947	96,48,888.64	89,806
03-Nov-2025	80.56	83.18	80.25	80.9	517	23,88,826.31	19,440
04-Nov-2025	80.1	82	79.52	81.47	418	32,04,646.73	27,684
06-Nov-2025	81.75	82	77.5	81.06	993	1,25,74,935.92	1,19,190
07-Nov-2025	80.08	80.99	77	79.76	852	38,86,019.1	25,789
10-Nov-2025	79.76	80.94	78.11	78.67	414	19,82,921.7	17,574
11-Nov-2025	79.47	79.99	78.2	79.5	361	17,08,211.59	15,547
12-Nov-2025	79.95	84.8	78.21	82.48	862	54,97,726.03	47,322
13-Nov-2025	84.93	91.47	81.81	85.8	3,677	2,89,21,543.79	1,70,152
14-Nov-2025	87.5	88.13	83.6	85.07	709	55,21,697.71	39,216
17-Nov-2025	84.1	84.5	80.99	81.36	1,160	1,00,46,819.42	81,452
18-Nov-2025	81.36	82.23	78.15	79.5	1,384	81,72,444.05	63,270
19-Nov-2025	81.49	81.49	78.1	80.3	2,533	82,68,321.38	53,597
20-Nov-2025	80.15	81.2	77.15	77.79	769	38,71,737.45	30,142

W S Inds.: Related NEWS

No Record Found

Invest wise with Expert advice