Windsor Machines

Windsor Machines Ltd Historical Data

NSEBSE

₹271.8

(-0.42%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	295.4	301.4	292	294.55	1,572	1,76,18,716.45	41,547
18-Nov-2025	290.05	297.85	289.2	292.75	2,399	5,57,98,006.95	1,52,515
19-Nov-2025	294.25	306.35	288.05	290.7	3,864	3,60,15,611.95	33,789
20-Nov-2025	293.05	294.2	286.45	289.1	954	1,74,74,197.85	45,173
21-Nov-2025	287.15	288.15	280.1	282.55	1,219	1,27,72,545.8	28,850
24-Nov-2025	286.8	286.8	275.65	279.2	949	1,19,92,456.95	31,231
25-Nov-2025	283	283	272.85	275.4	835	81,73,801.2	20,095
26-Nov-2025	275.4	281.3	271.15	277	1,636	1,42,87,227.25	28,113
27-Nov-2025	275	279.2	274.35	275.45	704	66,61,553.25	14,736
28-Nov-2025	274	276.15	271.25	274.3	827	94,77,731.9	22,359
01-Dec-2025	275.9	277.4	269.6	273.9	1,985	1,84,57,421.6	44,002
02-Dec-2025	273.9	273.95	270.8	272.7	572	76,50,151.55	19,267
03-Dec-2025	272.65	272.65	260.4	262.35	1,450	97,30,517.35	20,049
04-Dec-2025	264.2	295	262.1	278.55	24,151	36,93,10,685.45	1,45,561
05-Dec-2025	278.1	282	275.6	278.6	1,258	1,49,70,934.8	26,997
08-Dec-2025	275.6	277.2	265	266.7	1,760	1,12,32,391.15	20,067
09-Dec-2025	264.05	286	260.25	282	4,024	3,16,99,270	43,648
10-Dec-2025	279.2	287.1	279.2	282	2,168	1,65,97,747.65	26,319
11-Dec-2025	283.7	283.9	273.75	280.85	1,819	80,05,672.7	11,607
12-Dec-2025	286.75	286.75	275.45	277.2	1,428	72,39,623.15	12,401
15-Dec-2025	280	280	271.2	272.95	1,541	71,42,671.75	13,094

Windsor Machines: Related NEWS

No Record Found

Invest wise with Expert advice