Winsol Engineers Limited WINSOL
NSE · India · Industrial Services
INR 378.85-6.95 (-1.80%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 109.95 | +1.10% | INR 109.95 | INR 110.00 | INR 109.95 | 2.80K |
| 2026-09-29 | INR 108.75 | +2.16% | INR 100.85 | INR 110.80 | INR 100.85 | 21.20K |
| 2026-09-28 | INR 106.45 | -0.79% | INR 111.00 | INR 111.00 | INR 106.45 | 6.40K |
| 2026-09-25 | INR 107.30 | -0.33% | INR 105.00 | INR 109.45 | INR 104.00 | 14.80K |
| 2026-09-24 | INR 107.65 | -3.63% | INR 108.00 | INR 108.00 | INR 107.65 | 1.20K |
| 2026-09-23 | INR 111.70 | +0.72% | INR 107.55 | INR 111.80 | INR 105.20 | 5.60K |
| 2026-09-22 | INR 110.90 | -0.89% | INR 110.90 | INR 110.90 | INR 110.90 | 400 |
| 2026-09-21 | INR 111.90 | -0.75% | INR 114.00 | INR 114.00 | INR 107.15 | 4.80K |
| 2026-09-18 | INR 112.75 | +1.85% | INR 113.00 | INR 113.00 | INR 112.75 | 800 |
| 2026-09-17 | INR 110.70 | +5.93% | INR 103.45 | INR 112.90 | INR 103.45 | 6.80K |
| 2026-09-16 | INR 104.50 | -2.47% | INR 107.15 | INR 107.15 | INR 102.60 | 9.20K |
| 2026-09-15 | INR 107.15 | -6.21% | INR 113.80 | INR 113.80 | INR 107.15 | 800 |
| 2026-09-11 | INR 114.25 | +2.93% | INR 115.00 | INR 115.00 | INR 114.25 | 800 |
| 2026-09-10 | INR 111.00 | -2.16% | INR 113.45 | INR 113.45 | INR 109.75 | 2.80K |
| 2026-09-09 | INR 113.45 | +0.98% | INR 115.40 | INR 115.40 | INR 113.45 | 800 |
| 2026-09-08 | INR 112.35 | -3.15% | INR 115.50 | INR 115.90 | INR 112.30 | 2.00K |
| 2026-09-07 | INR 116.00 | 0.00% | INR 114.00 | INR 116.00 | INR 114.00 | 2.40K |
| 2026-09-04 | INR 116.00 | +3.11% | INR 111.95 | INR 120.00 | INR 111.95 | 8.00K |
| 2026-09-03 | INR 112.50 | -2.17% | INR 119.00 | INR 120.00 | INR 112.30 | 8.80K |
| 2026-09-02 | INR 115.00 | -0.09% | INR 115.00 | INR 115.00 | INR 115.00 | 400 |
| 2026-09-01 | INR 115.10 | +0.88% | INR 119.80 | INR 119.80 | INR 113.80 | 4.00K |
| 2026-08-31 | INR 114.10 | -3.22% | INR 118.45 | INR 119.95 | INR 114.10 | 6.80K |
| 2026-08-28 | INR 117.90 | +2.97% | INR 125.00 | INR 125.00 | INR 114.00 | 10.00K |
| 2026-08-27 | INR 114.50 | +1.33% | INR 113.00 | INR 114.50 | INR 110.50 | 4.40K |
| 2026-08-26 | INR 113.00 | +0.89% | INR 114.00 | INR 115.00 | INR 113.00 | 8.80K |
| 2026-08-25 | INR 112.00 | +0.18% | INR 112.00 | INR 113.10 | INR 112.00 | 1.60K |
| 2026-08-24 | INR 111.80 | +0.27% | INR 111.50 | INR 114.50 | INR 109.10 | 2.80K |
| 2026-08-21 | INR 111.50 | -3.38% | INR 113.00 | INR 113.00 | INR 110.40 | 4.00K |
| 2026-08-20 | INR 115.40 | +1.45% | INR 115.40 | INR 115.40 | INR 115.40 | 800 |
| 2026-08-19 | INR 113.75 | -0.22% | INR 111.00 | INR 114.95 | INR 111.00 | 7.60K |
| 2026-08-18 | INR 114.00 | +1.88% | INR 110.00 | INR 117.80 | INR 110.00 | 19.20K |
| 2026-08-17 | INR 111.90 | +0.99% | INR 111.00 | INR 113.50 | INR 108.15 | 10.80K |
| 2026-08-14 | INR 110.80 | -4.48% | INR 116.00 | INR 116.00 | INR 106.00 | 13.20K |
| 2026-08-13 | INR 116.00 | +2.43% | INR 116.00 | INR 116.00 | INR 116.00 | 400 |
| 2026-08-12 | INR 113.25 | 0.00% | INR 116.00 | INR 116.00 | INR 113.25 | 1.20K |
| 2026-08-11 | INR 113.25 | +2.91% | INR 107.90 | INR 117.00 | INR 107.90 | 16.40K |
| 2026-08-10 | INR 110.05 | -1.74% | INR 110.00 | INR 110.05 | INR 110.00 | 800 |
| 2026-08-07 | INR 112.00 | -0.22% | INR 112.00 | INR 112.05 | INR 107.90 | 14.00K |
| 2026-08-06 | INR 112.25 | -3.65% | INR 112.15 | INR 114.75 | INR 112.05 | 3.60K |
| 2026-08-05 | INR 116.50 | +1.39% | INR 119.00 | INR 119.00 | INR 114.00 | 3.20K |
| 2026-08-04 | INR 114.90 | +0.52% | INR 114.30 | INR 117.80 | INR 114.30 | 10.40K |
| 2026-08-03 | INR 114.30 | -1.25% | INR 110.20 | INR 117.75 | INR 110.20 | 8.40K |
| 2026-07-31 | INR 115.75 | 0.00% | INR 115.75 | INR 115.75 | INR 115.75 | 0 |
| 2026-07-30 | INR 115.75 | +2.16% | INR 113.30 | INR 118.95 | INR 112.00 | 12.40K |
| 2026-07-29 | INR 113.30 | +3.56% | INR 113.00 | INR 114.00 | INR 112.00 | 4.00K |
| 2026-07-28 | INR 109.40 | -2.89% | INR 113.50 | INR 113.50 | INR 108.05 | 11.20K |
| 2026-07-27 | INR 112.65 | -0.75% | INR 113.50 | INR 114.00 | INR 112.00 | 8.80K |
| 2026-07-24 | INR 113.50 | -1.48% | INR 113.50 | INR 114.05 | INR 113.50 | 3.20K |
| 2026-07-23 | INR 115.20 | -0.43% | INR 115.70 | INR 116.20 | INR 114.25 | 5.60K |
| 2026-07-22 | INR 115.70 | -1.15% | INR 116.00 | INR 116.20 | INR 115.25 | 8.40K |
| 2026-07-21 | INR 117.05 | -0.17% | INR 118.05 | INR 118.05 | INR 117.05 | 3.20K |
| 2026-07-20 | INR 117.25 | -0.17% | INR 120.00 | INR 120.70 | INR 117.00 | 10.00K |
| 2026-07-17 | INR 117.45 | -3.61% | INR 120.00 | INR 120.00 | INR 116.50 | 4.80K |
| 2026-07-16 | INR 121.85 | +2.39% | INR 122.90 | INR 124.70 | INR 116.50 | 4.40K |
| 2026-07-15 | INR 119.00 | 0.00% | INR 121.00 | INR 121.45 | INR 119.00 | 5.60K |
| 2026-07-14 | INR 119.00 | -0.13% | INR 118.95 | INR 119.80 | INR 118.00 | 7.60K |
| 2026-07-13 | INR 119.15 | +0.25% | INR 119.05 | INR 121.95 | INR 118.00 | 5.60K |
| 2026-07-10 | INR 118.85 | -2.58% | INR 120.10 | INR 120.10 | INR 118.50 | 4.00K |
| 2026-07-09 | INR 122.00 | +0.41% | INR 121.50 | INR 124.00 | INR 121.50 | 2.40K |
| 2026-07-08 | INR 121.50 | -1.22% | INR 123.00 | INR 123.00 | INR 118.00 | 3.60K |
| 2026-07-07 | INR 123.00 | -0.81% | INR 123.05 | INR 124.75 | INR 123.00 | 4.00K |
| 2026-07-06 | INR 124.00 | +0.53% | INR 123.00 | INR 124.45 | INR 123.00 | 2.80K |
| 2026-07-03 | INR 123.35 | -0.04% | INR 126.00 | INR 126.00 | INR 122.00 | 4.80K |
| 2026-07-02 | INR 123.40 | 0.00% | INR 123.40 | INR 123.40 | INR 123.40 | 0 |
| 2026-07-01 | INR 123.40 | -0.48% | INR 124.00 | INR 124.00 | INR 123.40 | 2.00K |
| 2026-06-30 | INR 124.00 | +0.61% | INR 124.00 | INR 126.00 | INR 123.00 | 4.40K |
| 2026-06-29 | INR 123.25 | -0.80% | INR 129.95 | INR 129.95 | INR 123.00 | 3.20K |
| 2026-06-26 | INR 124.25 | 0.00% | INR 124.25 | INR 124.25 | INR 124.25 | 0 |
| 2026-06-25 | INR 124.25 | -3.27% | INR 124.65 | INR 124.65 | INR 123.30 | 2.00K |
| 2026-06-24 | INR 128.45 | +1.14% | INR 126.40 | INR 129.90 | INR 126.40 | 3.20K |
| 2026-06-23 | INR 127.00 | 0.00% | INR 127.00 | INR 129.85 | INR 123.40 | 6.40K |
| 2026-06-22 | INR 127.00 | +1.60% | INR 122.00 | INR 127.00 | INR 122.00 | 2.40K |
| 2026-06-19 | INR 125.00 | -1.57% | INR 125.00 | INR 125.10 | INR 123.00 | 2.40K |
| 2026-06-18 | INR 127.00 | +1.03% | INR 127.25 | INR 127.25 | INR 125.00 | 3.20K |
| 2026-06-17 | INR 125.70 | +1.58% | INR 128.75 | INR 128.75 | INR 124.95 | 2.80K |
| 2026-06-16 | INR 123.75 | -1.51% | INR 125.75 | INR 126.00 | INR 122.00 | 4.80K |
| 2026-06-15 | INR 125.65 | -2.60% | INR 132.90 | INR 134.00 | INR 125.50 | 10.80K |
| 2026-06-12 | INR 129.00 | +2.42% | INR 138.70 | INR 139.05 | INR 122.25 | 18.00K |
| 2026-06-11 | INR 125.95 | +0.72% | INR 122.80 | INR 129.00 | INR 122.70 | 5.20K |
| 2026-06-10 | INR 125.05 | +1.67% | INR 128.90 | INR 129.90 | INR 125.00 | 7.20K |
| 2026-06-09 | INR 123.00 | +0.82% | INR 122.00 | INR 123.00 | INR 122.00 | 1.60K |
| 2026-06-08 | INR 122.00 | -2.40% | INR 124.90 | INR 124.90 | INR 122.00 | 1.60K |
| 2026-06-05 | INR 125.00 | +2.46% | INR 126.00 | INR 126.70 | INR 125.00 | 6.40K |
| 2026-06-04 | INR 122.00 | +4.32% | INR 117.05 | INR 122.00 | INR 117.00 | 7.20K |
| 2026-06-03 | INR 116.95 | -2.54% | INR 120.00 | INR 122.65 | INR 113.10 | 24.80K |
| 2026-06-02 | INR 120.00 | -0.12% | INR 116.45 | INR 121.50 | INR 116.45 | 5.20K |
| 2026-06-01 | INR 120.15 | -7.90% | INR 127.65 | INR 128.90 | INR 116.00 | 22.40K |
| 2026-05-29 | INR 130.45 | -0.34% | INR 130.90 | INR 135.00 | INR 129.00 | 2.00K |
| 2026-05-28 | INR 130.90 | 0.00% | INR 130.90 | INR 130.90 | INR 130.90 | 0 |
| 2026-05-27 | INR 130.90 | +2.75% | INR 126.80 | INR 130.95 | INR 126.80 | 3.60K |