W S Inds.

W S Industries (India) Ltd Historical Data

NSEBSE

₹74

(-0.35%)

Feb 19, 2026|03:09:57 PM

Invest wise with Expert advice

From Date

19/01/2026

To Date

19/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jan-2026	81.05	82.1	78	78.83	790	1,09,09,572.41	38,875
21-Jan-2026	78.02	79.73	75	77.39	1,367	1,28,67,501.28	34,034
22-Jan-2026	77.98	79.02	76.73	78.11	753	80,53,969.1	18,750
23-Jan-2026	78.43	81	76.72	77.9	919	1,27,85,052.72	72,332
27-Jan-2026	77.2	78.14	75.35	76.58	1,109	94,61,179.34	28,182
28-Jan-2026	81.8	82.62	77.41	78.39	636	87,55,638.32	22,590
29-Jan-2026	78.54	78.79	76.01	76.78	976	86,72,707.97	25,879
30-Jan-2026	77.17	77.99	76	77.6	617	77,69,283.16	24,533
01-Feb-2026	77.99	79.56	75.75	76.48	800	22,07,575.26	17,218
02-Feb-2026	76.89	77.45	74.73	77.22	972	89,41,260.47	21,379
03-Feb-2026	79	80.99	77.52	79.46	1,738	1,00,98,287.2	40,463
04-Feb-2026	79	80.85	78.27	80.6	891	81,26,318.92	24,559
05-Feb-2026	80.94	80.94	79.1	80.1	970	90,35,476.26	30,997
06-Feb-2026	80.11	81.13	78.06	78.39	604	67,64,106.43	11,242
09-Feb-2026	80.65	81.22	78.78	80.72	2,480	2,69,30,031.83	1,88,284
10-Feb-2026	81	81.89	77.56	78.75	1,427	95,50,429.14	34,458
11-Feb-2026	78.44	79.51	76.01	76.57	1,105	1,12,47,951.68	44,423
12-Feb-2026	76.57	76.9	75.31	75.71	845	82,73,017.48	30,727
13-Feb-2026	75.71	75.99	73.1	75.42	1,449	1,12,06,170.27	57,878
16-Feb-2026	74.6	74.86	71.93	73.66	848	94,68,803.3	45,177
17-Feb-2026	74.06	76.99	71.03	76.12	815	90,06,197.16	28,390
18-Feb-2026	75.73	75.73	73.31	74.26	615	79,92,348.78	25,368

W S Inds.: Related NEWS

No Record Found

Invest wise with Expert advice