Windsor Machines Limited WINDMACHIN
NSE · India · Producer Manufacturing
INR 294.60-5.60 (-1.87%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 293.15 | -2.35% | INR 301.20 | INR 303.05 | INR 284.60 | 99.96K |
| 2026-09-30 | INR 300.20 | +0.07% | INR 298.10 | INR 304.60 | INR 294.00 | 112.85K |
| 2026-09-29 | INR 300.00 | -0.08% | INR 298.10 | INR 304.90 | INR 290.95 | 158.31K |
| 2026-09-28 | INR 300.25 | +0.25% | INR 298.00 | INR 303.00 | INR 294.65 |
| 53.48K |
| 2026-09-25 | INR 299.50 | -0.47% | INR 298.50 | INR 302.00 | INR 293.60 | 25.61K |
| 2026-09-24 | INR 300.90 | +1.86% | INR 294.00 | INR 304.90 | INR 293.00 | 120.51K |
| 2026-09-23 | INR 295.40 | -1.53% | INR 300.00 | INR 300.50 | INR 293.60 | 27.94K |
| 2026-09-22 | INR 300.00 | +1.40% | INR 296.00 | INR 303.00 | INR 293.25 | 183.70K |
| 2026-09-21 | INR 295.85 | -1.40% | INR 303.05 | INR 303.05 | INR 294.00 | 17.09K |
| 2026-09-18 | INR 300.05 | 0.00% | INR 300.05 | INR 303.20 | INR 293.70 | 137.59K |
| 2026-09-17 | INR 300.05 | +1.61% | INR 294.00 | INR 303.55 | INR 293.00 | 81.75K |
| 2026-09-16 | INR 295.30 | -1.80% | INR 303.00 | INR 303.15 | INR 287.55 | 78.49K |
| 2026-09-15 | INR 300.70 | +0.02% | INR 302.80 | INR 306.00 | INR 283.80 | 472.75K |
| 2026-09-14 | INR 300.65 | 0.00% | INR 300.65 | INR 300.65 | INR 300.65 | 0 |
| 2026-09-11 | INR 300.65 | +0.59% | INR 299.00 | INR 304.95 | INR 292.00 | 53.71K |
| 2026-09-10 | INR 298.90 | -0.85% | INR 301.70 | INR 305.00 | INR 296.60 | 31.34K |
| 2026-09-09 | INR 301.45 | -1.36% | INR 305.40 | INR 306.20 | INR 299.65 | 20.77K |
| 2026-09-08 | INR 305.60 | -1.58% | INR 310.80 | INR 311.50 | INR 302.45 | 27.78K |
| 2026-09-07 | INR 310.50 | +2.05% | INR 303.10 | INR 316.15 | INR 302.05 | 94.82K |
| 2026-09-04 | INR 304.25 | -2.52% | INR 312.00 | INR 312.75 | INR 302.00 | 39.05K |
| 2026-09-03 | INR 312.10 | +2.31% | INR 304.25 | INR 315.00 | INR 300.00 | 96.84K |
| 2026-09-02 | INR 305.05 | -0.80% | INR 304.40 | INR 309.00 | INR 303.10 | 24.44K |
| 2026-09-01 | INR 307.50 | +0.02% | INR 307.70 | INR 310.00 | INR 299.25 | 46.82K |
| 2026-08-31 | INR 307.45 | +1.84% | INR 301.40 | INR 314.90 | INR 297.65 | 36.13K |
| 2026-08-28 | INR 301.90 | -0.67% | INR 304.55 | INR 308.90 | INR 300.00 | 42.12K |
| 2026-08-27 | INR 303.95 | -1.68% | INR 309.90 | INR 310.00 | INR 301.10 | 35.45K |
| 2026-08-26 | INR 309.15 | -1.62% | INR 316.40 | INR 316.40 | INR 308.00 | 38.51K |
| 2026-08-25 | INR 314.25 | -0.91% | INR 319.05 | INR 319.05 | INR 311.00 | 44.42K |
| 2026-08-24 | INR 317.15 | +0.81% | INR 317.45 | INR 321.00 | INR 313.15 | 56.21K |
| 2026-08-21 | INR 314.60 | -1.84% | INR 323.15 | INR 326.00 | INR 311.30 | 100.31K |
| 2026-08-20 | INR 320.50 | +1.97% | INR 318.00 | INR 325.00 | INR 314.80 | 306.11K |
| 2026-08-19 | INR 314.30 | -1.44% | INR 322.00 | INR 322.00 | INR 314.00 | 82.17K |
| 2026-08-18 | INR 318.90 | +6.16% | INR 302.10 | INR 322.00 | INR 300.00 | 1.52M |
| 2026-08-17 | INR 300.40 | -0.71% | INR 300.00 | INR 303.00 | INR 299.30 | 30.50K |
| 2026-08-14 | INR 302.55 | +0.82% | INR 300.00 | INR 304.80 | INR 295.00 | 41.35K |
| 2026-08-13 | INR 300.10 | -1.64% | INR 305.00 | INR 308.15 | INR 294.00 | 175.65K |
| 2026-08-12 | INR 305.10 | +0.83% | INR 302.20 | INR 314.60 | INR 295.15 | 203.78K |
| 2026-08-11 | INR 302.60 | -0.35% | INR 300.00 | INR 306.50 | INR 291.25 | 137.28K |
| 2026-08-10 | INR 303.65 | +0.03% | INR 296.15 | INR 307.45 | INR 280.40 | 324.96K |
| 2026-08-07 | INR 303.55 | +9.78% | INR 276.00 | INR 310.00 | INR 265.60 | 1.61M |
| 2026-08-06 | INR 276.50 | -1.18% | INR 282.10 | INR 298.00 | INR 275.25 | 473.43K |
| 2026-08-05 | INR 279.80 | -1.10% | INR 283.35 | INR 284.95 | INR 277.00 | 25.73K |
| 2026-08-04 | INR 282.90 | +0.66% | INR 282.00 | INR 286.00 | INR 280.30 | 16.49K |
| 2026-08-03 | INR 281.05 | -0.72% | INR 288.00 | INR 289.90 | INR 275.00 | 65.74K |
| 2026-07-31 | INR 283.10 | +1.51% | INR 283.60 | INR 289.90 | INR 275.60 | 67.76K |
| 2026-07-30 | INR 278.90 | -1.41% | INR 282.05 | INR 285.95 | INR 276.85 | 35.52K |
| 2026-07-29 | INR 282.90 | +2.19% | INR 277.60 | INR 285.00 | INR 275.45 | 145.87K |
| 2026-07-28 | INR 276.85 | -1.79% | INR 282.50 | INR 288.95 | INR 273.40 | 58.26K |
| 2026-07-27 | INR 281.90 | -3.52% | INR 292.35 | INR 298.95 | INR 278.35 | 99.64K |
| 2026-07-24 | INR 292.20 | +0.29% | INR 291.00 | INR 295.70 | INR 285.00 | 23.87K |
| 2026-07-23 | INR 291.35 | -2.23% | INR 299.65 | INR 299.65 | INR 289.50 | 25.10K |
| 2026-07-22 | INR 298.00 | -0.12% | INR 300.45 | INR 300.45 | INR 291.55 | 23.35K |
| 2026-07-21 | INR 298.35 | +1.48% | INR 290.90 | INR 305.30 | INR 286.00 | 311.90K |
| 2026-07-20 | INR 294.00 | -1.84% | INR 301.95 | INR 301.95 | INR 292.00 | 34.05K |
| 2026-07-17 | INR 299.50 | -2.33% | INR 304.00 | INR 305.45 | INR 293.40 | 77.03K |
| 2026-07-16 | INR 306.65 | -1.62% | INR 311.00 | INR 315.00 | INR 296.45 | 111.30K |
| 2026-07-15 | INR 311.70 | +0.63% | INR 312.05 | INR 315.85 | INR 308.35 | 20.44K |
| 2026-07-14 | INR 309.75 | -0.98% | INR 311.25 | INR 315.65 | INR 307.05 | 37.23K |
| 2026-07-13 | INR 312.80 | +0.37% | INR 311.65 | INR 320.00 | INR 306.55 | 17.17K |
| 2026-07-10 | INR 311.65 | -1.50% | INR 317.00 | INR 328.00 | INR 307.00 | 47.90K |
| 2026-07-09 | INR 316.40 | +3.13% | INR 308.95 | INR 323.00 | INR 304.00 | 77.74K |
| 2026-07-08 | INR 306.80 | -2.68% | INR 316.70 | INR 316.70 | INR 300.30 | 67.82K |
| 2026-07-07 | INR 315.25 | -1.59% | INR 318.75 | INR 319.80 | INR 309.40 | 59.80K |
| 2026-07-06 | INR 320.35 | +4.01% | INR 308.00 | INR 325.75 | INR 295.25 | 278.13K |
| 2026-07-03 | INR 308.00 | -0.87% | INR 311.00 | INR 312.45 | INR 303.55 | 46.82K |
| 2026-07-02 | INR 310.70 | +2.04% | INR 302.15 | INR 312.10 | INR 301.25 | 45.20K |
| 2026-07-01 | INR 304.50 | +0.16% | INR 305.80 | INR 307.45 | INR 300.00 | 26.53K |
| 2026-06-30 | INR 304.00 | -0.34% | INR 303.75 | INR 311.70 | INR 300.60 | 36.47K |
| 2026-06-29 | INR 305.05 | -0.03% | INR 305.15 | INR 313.45 | INR 299.10 | 56.62K |
| 2026-06-26 | INR 305.15 | 0.00% | INR 305.15 | INR 305.15 | INR 305.15 | 0 |
| 2026-06-25 | INR 305.15 | -1.36% | INR 314.55 | INR 314.55 | INR 303.00 | 29.10K |
| 2026-06-24 | INR 309.35 | -1.06% | INR 312.65 | INR 315.30 | INR 308.00 | 40.41K |
| 2026-06-23 | INR 312.65 | -1.43% | INR 317.20 | INR 326.00 | INR 311.10 | 51.46K |
| 2026-06-22 | INR 317.20 | -2.42% | INR 322.60 | INR 331.00 | INR 315.00 | 44.11K |
| 2026-06-19 | INR 325.05 | 0.00% | INR 325.20 | INR 332.15 | INR 322.60 | 65.52K |
| 2026-06-18 | INR 325.05 | -0.46% | INR 327.00 | INR 328.50 | INR 320.80 | 42.05K |
| 2026-06-17 | INR 326.55 | -0.58% | INR 328.45 | INR 333.20 | INR 325.00 | 51.33K |
| 2026-06-16 | INR 328.45 | +0.74% | INR 326.05 | INR 333.95 | INR 321.95 | 108.89K |
| 2026-06-15 | INR 326.05 | +0.46% | INR 328.20 | INR 332.50 | INR 321.30 | 83.10K |
| 2026-06-12 | INR 324.55 | +2.03% | INR 323.05 | INR 333.90 | INR 321.55 | 103.82K |
| 2026-06-11 | INR 318.10 | -2.99% | INR 324.00 | INR 330.00 | INR 315.55 | 123.35K |
| 2026-06-10 | INR 327.90 | +4.53% | INR 324.75 | INR 343.90 | INR 323.75 | 1.29M |
| 2026-06-09 | INR 313.70 | +10.21% | INR 284.35 | INR 332.00 | INR 284.15 | 1.50M |
| 2026-06-08 | INR 284.65 | -0.38% | INR 282.00 | INR 287.75 | INR 278.40 | 163.60K |
| 2026-06-05 | INR 285.75 | +0.74% | INR 286.40 | INR 293.00 | INR 279.80 | 51.69K |
| 2026-06-04 | INR 283.65 | +1.36% | INR 280.00 | INR 293.55 | INR 280.00 | 47.78K |
| 2026-06-03 | INR 279.85 | -0.52% | INR 281.00 | INR 284.90 | INR 278.20 | 32.60K |
| 2026-06-02 | INR 281.30 | +0.79% | INR 279.10 | INR 284.50 | INR 276.00 | 53.30K |
| 2026-06-01 | INR 279.10 | -2.74% | INR 288.00 | INR 294.90 | INR 276.00 | 42.41K |
| 2026-05-29 | INR 286.95 | -1.51% | INR 290.75 | INR 301.10 | INR 283.35 | 76.99K |