Windsor Machines

Windsor Machines Ltd Historical Data

NSEBSE

₹295.75

(-0.85%)

Oct 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Sep-2025	292.4	292.65	281	283.95	3,615	1,87,21,796.95	31,375
29-Sep-2025	287.4	288.05	273.05	286.35	4,042	2,71,44,028.1	47,069
30-Sep-2025	285	294.9	284.35	293.5	2,860	1,71,07,393.1	34,802
01-Oct-2025	290.55	303.95	287.2	299.95	2,622	4,16,57,553.1	1,09,670
03-Oct-2025	302.95	302.95	292.4	293.4	946	62,72,247.05	14,410
06-Oct-2025	293.4	296.3	290	293.15	1,116	46,11,123.7	10,342
07-Oct-2025	295.35	297.95	289	296.25	2,428	2,81,70,683.05	78,997
08-Oct-2025	296.85	298	293.5	295.15	1,292	70,48,393.3	16,196
09-Oct-2025	294	299.65	294	295.8	1,051	47,99,650.55	9,033
10-Oct-2025	297.5	299.7	294.5	295	909	88,89,580.5	16,955
13-Oct-2025	290.55	311.25	290.05	308.85	9,467	4,86,53,694.8	68,441
14-Oct-2025	309.75	309.75	294	297.6	2,402	3,86,34,786.55	1,08,303
15-Oct-2025	300.75	300.75	295.55	298.3	1,184	73,09,837.6	13,356
16-Oct-2025	304.7	304.7	293.8	295.75	1,194	60,41,808.4	12,662

Windsor Machines: Related NEWS

No Record Found

Invest wise with Expert advice