Windsor Machines

Windsor Machines Ltd Historical Data

NSEBSE

₹284.05

(-2.66%)

Sep 26, 2025|02:24:56 PM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	327.8	339	315.05	317.75	4,662	5,53,15,378.3	60,618
29-Aug-2025	319.2	327	312.55	324.1	2,827	1,98,25,122.35	30,013
01-Sep-2025	325.4	330.55	321.25	327.7	2,686	1,87,81,913.3	29,738
02-Sep-2025	330	330.4	321.45	323.3	1,923	96,07,196.75	15,916
03-Sep-2025	326.5	326.5	320.1	321.75	1,490	93,01,595.55	15,767
04-Sep-2025	323.85	326.25	314.05	316.3	1,266	93,01,378.7	15,735
05-Sep-2025	315	317.55	308.05	309.15	2,832	1,64,94,023.25	27,417
08-Sep-2025	310.65	320	308.2	310.7	2,466	1,71,12,792.9	30,884
09-Sep-2025	311.9	315	300.8	304.55	3,771	3,08,75,543.45	54,697
10-Sep-2025	304.55	312	304.5	310.4	1,336	1,43,57,088.7	24,268
11-Sep-2025	309.35	311.95	300.05	301.7	2,128	1,58,86,679.8	26,912
12-Sep-2025	301.7	305.7	298.4	300.3	1,385	1,12,41,276.05	19,053
15-Sep-2025	301.5	302.95	294.5	297	1,977	1,45,53,603.05	29,658
16-Sep-2025	297	301.75	295.45	297.3	1,418	1,13,30,312.6	22,089
17-Sep-2025	300	302.85	295.9	297.1	1,265	1,18,79,700.8	24,352
18-Sep-2025	296.25	302	296.25	300.75	1,443	1,45,97,989.25	31,726
19-Sep-2025	301.3	309.4	298.15	306.75	2,041	1,59,98,540.9	34,129
22-Sep-2025	307	307	297	297.95	2,826	3,74,86,126.6	1,00,168
23-Sep-2025	295.35	301.05	291	292.2	2,118	1,50,46,196.15	29,783
24-Sep-2025	293.35	294.1	286.6	288.3	1,531	80,06,111.15	14,747
25-Sep-2025	289.45	293.9	285.8	291.8	1,050	80,66,929.95	16,505

Windsor Machines: Related NEWS

No Record Found

Invest wise with Expert advice