W.S. Industries (India) Limited WSI

NSE · India · Producer Manufacturing

INR 53.93-0.11 (-0.20%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 53.20	-1.55%	INR 54.50	INR 55.59	INR 52.80	39.22K
2026-09-30	INR 54.04	-2.84%	INR 55.62	INR 56.55	INR 53.98	43.23K
2026-09-29	INR 55.62	-0.14%	INR 55.97	INR 56.31	INR 55.11	8.87K
2026-09-28	INR 55.70	-0.43%	INR 55.30	INR 56.70	INR 54.36	14.40K
2026-09-25	INR 55.94	-1.79%	INR 56.01	INR 57.98	INR 55.57	22.33K
2026-09-24	INR 56.96	-2.01%	INR 58.13	INR 58.13	INR 56.50	9.92K
2026-09-23	INR 58.13	-0.33%	INR 58.00	INR 59.75	INR 57.45	34.95K
2026-09-22	INR 58.32	+1.74%	INR 57.40	INR 58.99	INR 56.00	11.48K
2026-09-21	INR 57.32	-2.17%	INR 58.59	INR 59.60	INR 56.01	20.23K
2026-09-18	INR 58.59	+3.52%	INR 58.79	INR 58.79	INR 57.02	15.65K
2026-09-17	INR 56.60	+1.00%	INR 56.00	INR 58.80	INR 55.79	22.54K
2026-09-16	INR 56.04	-6.48%	INR 60.60	INR 61.45	INR 54.01	169.31K
2026-09-15	INR 59.92	-3.23%	INR 60.20	INR 62.50	INR 59.00	72.06K
2026-09-11	INR 61.92	+5.25%	INR 61.98	INR 63.80	INR 58.22	146.84K
2026-09-10	INR 58.83	-0.47%	INR 60.47	INR 60.47	INR 57.61	29.57K
2026-09-09	INR 59.11	-1.07%	INR 61.69	INR 62.00	INR 58.91	57.43K
2026-09-08	INR 59.75	-2.05%	INR 60.98	INR 61.32	INR 59.05	54.96K
2026-09-07	INR 61.00	+1.04%	INR 60.50	INR 61.31	INR 59.71	83.91K
2026-09-04	INR 60.37	+1.56%	INR 59.65	INR 61.46	INR 58.77	64.37K
2026-09-03	INR 59.44	-2.62%	INR 60.17	INR 61.75	INR 58.60	40.21K
2026-09-02	INR 61.04	+0.10%	INR 61.90	INR 61.90	INR 59.50	15.76K
2026-09-01	INR 60.98	-0.80%	INR 61.30	INR 61.65	INR 60.00	11.19K
2026-08-31	INR 61.47	-0.63%	INR 59.50	INR 62.49	INR 59.50	11.18K
2026-08-28	INR 61.86	+2.76%	INR 61.16	INR 62.99	INR 59.27	117.83K
2026-08-27	INR 60.20	-0.89%	INR 61.20	INR 61.20	INR 59.90	18.66K
2026-08-26	INR 60.74	-0.13%	INR 60.82	INR 61.99	INR 59.52	70.40K
2026-08-25	INR 60.82	-1.67%	INR 62.21	INR 62.21	INR 60.21	45.66K
2026-08-24	INR 61.85	+1.36%	INR 60.55	INR 62.30	INR 60.52	55.42K
2026-08-21	INR 61.02	+0.91%	INR 59.73	INR 61.93	INR 59.61	56.82K
2026-08-20	INR 60.47	+0.60%	INR 60.50	INR 61.00	INR 59.00	89.46K
2026-08-19	INR 60.11	-0.12%	INR 59.50	INR 61.99	INR 59.00	53.41K
2026-08-18	INR 60.18	-1.07%	INR 60.85	INR 61.11	INR 58.20	52.93K
2026-08-17	INR 60.83	+1.98%	INR 57.92	INR 63.95	INR 57.92	134.87K
2026-08-14	INR 59.65	+3.24%	INR 58.28	INR 61.85	INR 57.92	161.66K
2026-08-13	INR 57.78	-2.05%	INR 59.70	INR 59.71	INR 56.25	81.35K
2026-08-12	INR 58.99	+3.62%	INR 56.93	INR 59.90	INR 53.80	103.44K
2026-08-11	INR 56.93	-5.87%	INR 59.87	INR 60.60	INR 56.17	97.02K
2026-08-10	INR 60.48	+0.93%	INR 60.60	INR 60.60	INR 59.28	20.35K
2026-08-07	INR 59.92	-0.25%	INR 60.10	INR 61.09	INR 59.65	41.42K
2026-08-06	INR 60.07	-0.63%	INR 61.40	INR 61.40	INR 60.00	47.67K
2026-08-05	INR 60.45	+0.73%	INR 61.00	INR 61.00	INR 60.06	22.68K
2026-08-04	INR 60.01	-0.83%	INR 60.52	INR 61.00	INR 59.80	26.75K
2026-08-03	INR 60.51	-0.64%	INR 60.69	INR 61.34	INR 60.21	23.81K
2026-07-31	INR 60.90	+1.11%	INR 61.49	INR 61.49	INR 60.07	27.20K
2026-07-30	INR 60.23	-1.58%	INR 61.20	INR 62.38	INR 60.00	36.46K
2026-07-29	INR 61.20	-2.36%	INR 62.95	INR 63.90	INR 60.25	164.40K
2026-07-28	INR 62.68	+0.45%	INR 62.40	INR 65.50	INR 61.60	216.01K
2026-07-27	INR 62.40	+0.14%	INR 62.33	INR 65.89	INR 61.49	121.08K
2026-07-24	INR 62.31	+1.48%	INR 61.40	INR 63.29	INR 60.10	86.02K
2026-07-23	INR 61.40	+0.77%	INR 61.03	INR 63.80	INR 59.90	87.19K
2026-07-22	INR 60.93	-0.16%	INR 61.20	INR 62.90	INR 60.31	39.05K
2026-07-21	INR 61.03	-1.31%	INR 60.06	INR 62.93	INR 60.06	29.05K
2026-07-20	INR 61.84	-0.96%	INR 62.73	INR 64.35	INR 61.10	57.21K
2026-07-17	INR 62.44	+1.26%	INR 62.01	INR 62.89	INR 61.02	17.40K
2026-07-16	INR 61.66	-2.28%	INR 63.82	INR 63.84	INR 60.50	111.07K
2026-07-15	INR 63.10	-1.17%	INR 63.88	INR 64.18	INR 62.61	9.19K
2026-07-14	INR 63.85	-2.77%	INR 66.00	INR 66.32	INR 62.25	54.87K
2026-07-13	INR 65.67	-0.61%	INR 66.00	INR 67.20	INR 63.20	60.89K
2026-07-10	INR 66.07	+3.75%	INR 64.00	INR 66.80	INR 62.73	73.93K
2026-07-09	INR 63.68	+1.71%	INR 63.00	INR 64.00	INR 59.30	75.40K
2026-07-08	INR 62.61	-2.35%	INR 64.12	INR 64.55	INR 62.09	15.07K
2026-07-07	INR 64.12	-0.54%	INR 65.50	INR 65.98	INR 63.61	32.18K
2026-07-06	INR 64.47	-2.61%	INR 66.20	INR 66.20	INR 62.72	46.21K
2026-07-03	INR 66.20	+0.05%	INR 66.17	INR 67.69	INR 66.00	32.17K
2026-07-02	INR 66.17	-1.37%	INR 67.66	INR 67.66	INR 65.75	33.86K
2026-07-01	INR 67.09	+1.21%	INR 67.90	INR 67.90	INR 66.41	9.01K
2026-06-30	INR 66.29	-0.12%	INR 66.09	INR 67.69	INR 66.06	10.05K
2026-06-29	INR 66.37	-1.54%	INR 67.90	INR 67.90	INR 66.00	15.57K
2026-06-26	INR 67.41	0.00%	INR 67.41	INR 67.41	INR 67.41	0
2026-06-25	INR 67.41	-0.22%	INR 69.00	INR 69.00	INR 67.13	46.84K
2026-06-24	INR 67.56	-0.10%	INR 67.63	INR 69.00	INR 65.25	54.79K
2026-06-23	INR 67.63	-1.41%	INR 68.50	INR 68.50	INR 66.88	16.25K
2026-06-22	INR 68.60	+2.71%	INR 67.12	INR 69.02	INR 66.46	38.59K
2026-06-19	INR 66.79	-0.64%	INR 67.28	INR 67.76	INR 66.50	43.34K
2026-06-18	INR 67.22	-0.01%	INR 67.23	INR 68.00	INR 66.60	10.41K
2026-06-17	INR 67.23	-2.58%	INR 69.04	INR 69.44	INR 65.61	112.67K
2026-06-16	INR 69.01	+0.32%	INR 69.98	INR 69.98	INR 68.20	28.27K
2026-06-15	INR 68.79	-1.45%	INR 72.00	INR 72.00	INR 68.00	32.84K
2026-06-12	INR 69.80	+1.09%	INR 69.80	INR 70.36	INR 68.71	22.58K
2026-06-11	INR 69.05	-2.90%	INR 70.72	INR 70.75	INR 68.51	10.64K
2026-06-10	INR 71.11	+4.10%	INR 69.89	INR 71.99	INR 68.25	39.50K
2026-06-09	INR 68.31	-1.37%	INR 70.00	INR 71.20	INR 68.05	18.39K
2026-06-08	INR 69.26	+1.63%	INR 67.80	INR 70.00	INR 67.01	19.68K
2026-06-05	INR 68.15	-1.19%	INR 70.87	INR 70.87	INR 67.15	23.42K
2026-06-04	INR 68.97	+0.55%	INR 69.96	INR 70.49	INR 68.50	17.26K
2026-06-03	INR 68.59	+0.82%	INR 70.00	INR 70.00	INR 67.75	18.49K
2026-06-02	INR 68.03	+0.46%	INR 67.40	INR 69.00	INR 67.37	19.71K
2026-06-01	INR 67.72	-2.58%	INR 68.00	INR 70.00	INR 67.15	33.33K
2026-05-29	INR 69.51	-0.54%	INR 71.00	INR 71.00	INR 68.01	39.65K
2026-05-28	INR 69.89	0.00%	INR 69.89	INR 69.89	INR 69.89	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 53.20	-1.55%	INR 54.50	INR 55.59	INR 52.80	39.22K
2026-09-30	INR 54.04	-2.84%	INR 55.62	INR 56.55	INR 53.98	43.23K
2026-09-29	INR 55.62	-0.14%	INR 55.97	INR 56.31	INR 55.11	8.87K
2026-09-28	INR 55.70	-0.43%	INR 55.30	INR 56.70	INR 54.36	14.40K
2026-09-25	INR 55.94	-1.79%	INR 56.01	INR 57.98	INR 55.57	22.33K
2026-09-24	INR 56.96	-2.01%	INR 58.13	INR 58.13	INR 56.50	9.92K
2026-09-23	INR 58.13	-0.33%	INR 58.00	INR 59.75	INR 57.45	34.95K
2026-09-22	INR 58.32	+1.74%	INR 57.40	INR 58.99	INR 56.00	11.48K
2026-09-21	INR 57.32	-2.17%	INR 58.59	INR 59.60	INR 56.01	20.23K
2026-09-18	INR 58.59	+3.52%	INR 58.79	INR 58.79	INR 57.02	15.65K
2026-09-17	INR 56.60	+1.00%	INR 56.00	INR 58.80	INR 55.79	22.54K
2026-09-16	INR 56.04	-6.48%	INR 60.60	INR 61.45	INR 54.01	169.31K
2026-09-15	INR 59.92	-3.23%	INR 60.20	INR 62.50	INR 59.00	72.06K
2026-09-11	INR 61.92	+5.25%	INR 61.98	INR 63.80	INR 58.22	146.84K
2026-09-10	INR 58.83	-0.47%	INR 60.47	INR 60.47	INR 57.61	29.57K
2026-09-09	INR 59.11	-1.07%	INR 61.69	INR 62.00	INR 58.91	57.43K
2026-09-08	INR 59.75	-2.05%	INR 60.98	INR 61.32	INR 59.05	54.96K
2026-09-07	INR 61.00	+1.04%	INR 60.50	INR 61.31	INR 59.71	83.91K
2026-09-04	INR 60.37	+1.56%	INR 59.65	INR 61.46	INR 58.77	64.37K
2026-09-03	INR 59.44	-2.62%	INR 60.17	INR 61.75	INR 58.60	40.21K
2026-09-02	INR 61.04	+0.10%	INR 61.90	INR 61.90	INR 59.50	15.76K
2026-09-01	INR 60.98	-0.80%	INR 61.30	INR 61.65	INR 60.00	11.19K
2026-08-31	INR 61.47	-0.63%	INR 59.50	INR 62.49	INR 59.50	11.18K
2026-08-28	INR 61.86	+2.76%	INR 61.16	INR 62.99	INR 59.27	117.83K
2026-08-27	INR 60.20	-0.89%	INR 61.20	INR 61.20	INR 59.90	18.66K
2026-08-26	INR 60.74	-0.13%	INR 60.82	INR 61.99	INR 59.52	70.40K
2026-08-25	INR 60.82	-1.67%	INR 62.21	INR 62.21	INR 60.21	45.66K
2026-08-24	INR 61.85	+1.36%	INR 60.55	INR 62.30	INR 60.52	55.42K
2026-08-21	INR 61.02	+0.91%	INR 59.73	INR 61.93	INR 59.61	56.82K
2026-08-20	INR 60.47	+0.60%	INR 60.50	INR 61.00	INR 59.00	89.46K
2026-08-19	INR 60.11	-0.12%	INR 59.50	INR 61.99	INR 59.00	53.41K
2026-08-18	INR 60.18	-1.07%	INR 60.85	INR 61.11	INR 58.20	52.93K
2026-08-17	INR 60.83	+1.98%	INR 57.92	INR 63.95	INR 57.92	134.87K
2026-08-14	INR 59.65	+3.24%	INR 58.28	INR 61.85	INR 57.92	161.66K
2026-08-13	INR 57.78	-2.05%	INR 59.70	INR 59.71	INR 56.25	81.35K
2026-08-12	INR 58.99	+3.62%	INR 56.93	INR 59.90	INR 53.80	103.44K
2026-08-11	INR 56.93	-5.87%	INR 59.87	INR 60.60	INR 56.17	97.02K
2026-08-10	INR 60.48	+0.93%	INR 60.60	INR 60.60	INR 59.28	20.35K
2026-08-07	INR 59.92	-0.25%	INR 60.10	INR 61.09	INR 59.65	41.42K
2026-08-06	INR 60.07	-0.63%	INR 61.40	INR 61.40	INR 60.00	47.67K
2026-08-05	INR 60.45	+0.73%	INR 61.00	INR 61.00	INR 60.06	22.68K
2026-08-04	INR 60.01	-0.83%	INR 60.52	INR 61.00	INR 59.80	26.75K
2026-08-03	INR 60.51	-0.64%	INR 60.69	INR 61.34	INR 60.21	23.81K
2026-07-31	INR 60.90	+1.11%	INR 61.49	INR 61.49	INR 60.07	27.20K
2026-07-30	INR 60.23	-1.58%	INR 61.20	INR 62.38	INR 60.00	36.46K
2026-07-29	INR 61.20	-2.36%	INR 62.95	INR 63.90	INR 60.25	164.40K
2026-07-28	INR 62.68	+0.45%	INR 62.40	INR 65.50	INR 61.60	216.01K
2026-07-27	INR 62.40	+0.14%	INR 62.33	INR 65.89	INR 61.49	121.08K
2026-07-24	INR 62.31	+1.48%	INR 61.40	INR 63.29	INR 60.10	86.02K
2026-07-23	INR 61.40	+0.77%	INR 61.03	INR 63.80	INR 59.90	87.19K
2026-07-22	INR 60.93	-0.16%	INR 61.20	INR 62.90	INR 60.31	39.05K
2026-07-21	INR 61.03	-1.31%	INR 60.06	INR 62.93	INR 60.06	29.05K
2026-07-20	INR 61.84	-0.96%	INR 62.73	INR 64.35	INR 61.10	57.21K
2026-07-17	INR 62.44	+1.26%	INR 62.01	INR 62.89	INR 61.02	17.40K
2026-07-16	INR 61.66	-2.28%	INR 63.82	INR 63.84	INR 60.50	111.07K
2026-07-15	INR 63.10	-1.17%	INR 63.88	INR 64.18	INR 62.61	9.19K
2026-07-14	INR 63.85	-2.77%	INR 66.00	INR 66.32	INR 62.25	54.87K
2026-07-13	INR 65.67	-0.61%	INR 66.00	INR 67.20	INR 63.20	60.89K
2026-07-10	INR 66.07	+3.75%	INR 64.00	INR 66.80	INR 62.73	73.93K
2026-07-09	INR 63.68	+1.71%	INR 63.00	INR 64.00	INR 59.30	75.40K
2026-07-08	INR 62.61	-2.35%	INR 64.12	INR 64.55	INR 62.09	15.07K
2026-07-07	INR 64.12	-0.54%	INR 65.50	INR 65.98	INR 63.61	32.18K
2026-07-06	INR 64.47	-2.61%	INR 66.20	INR 66.20	INR 62.72	46.21K
2026-07-03	INR 66.20	+0.05%	INR 66.17	INR 67.69	INR 66.00	32.17K
2026-07-02	INR 66.17	-1.37%	INR 67.66	INR 67.66	INR 65.75	33.86K
2026-07-01	INR 67.09	+1.21%	INR 67.90	INR 67.90	INR 66.41	9.01K
2026-06-30	INR 66.29	-0.12%	INR 66.09	INR 67.69	INR 66.06	10.05K
2026-06-29	INR 66.37	-1.54%	INR 67.90	INR 67.90	INR 66.00	15.57K
2026-06-26	INR 67.41	0.00%	INR 67.41	INR 67.41	INR 67.41	0
2026-06-25	INR 67.41	-0.22%	INR 69.00	INR 69.00	INR 67.13	46.84K
2026-06-24	INR 67.56	-0.10%	INR 67.63	INR 69.00	INR 65.25	54.79K
2026-06-23	INR 67.63	-1.41%	INR 68.50	INR 68.50	INR 66.88	16.25K
2026-06-22	INR 68.60	+2.71%	INR 67.12	INR 69.02	INR 66.46	38.59K
2026-06-19	INR 66.79	-0.64%	INR 67.28	INR 67.76	INR 66.50	43.34K
2026-06-18	INR 67.22	-0.01%	INR 67.23	INR 68.00	INR 66.60	10.41K
2026-06-17	INR 67.23	-2.58%	INR 69.04	INR 69.44	INR 65.61	112.67K
2026-06-16	INR 69.01	+0.32%	INR 69.98	INR 69.98	INR 68.20	28.27K
2026-06-15	INR 68.79	-1.45%	INR 72.00	INR 72.00	INR 68.00	32.84K
2026-06-12	INR 69.80	+1.09%	INR 69.80	INR 70.36	INR 68.71	22.58K
2026-06-11	INR 69.05	-2.90%	INR 70.72	INR 70.75	INR 68.51	10.64K
2026-06-10	INR 71.11	+4.10%	INR 69.89	INR 71.99	INR 68.25	39.50K
2026-06-09	INR 68.31	-1.37%	INR 70.00	INR 71.20	INR 68.05	18.39K
2026-06-08	INR 69.26	+1.63%	INR 67.80	INR 70.00	INR 67.01	19.68K
2026-06-05	INR 68.15	-1.19%	INR 70.87	INR 70.87	INR 67.15	23.42K
2026-06-04	INR 68.97	+0.55%	INR 69.96	INR 70.49	INR 68.50	17.26K
2026-06-03	INR 68.59	+0.82%	INR 70.00	INR 70.00	INR 67.75	18.49K
2026-06-02	INR 68.03	+0.46%	INR 67.40	INR 69.00	INR 67.37	19.71K
2026-06-01	INR 67.72	-2.58%	INR 68.00	INR 70.00	INR 67.15	33.33K
2026-05-29	INR 69.51	-0.54%	INR 71.00	INR 71.00	INR 68.01	39.65K
2026-05-28	INR 69.89	0.00%	INR 69.89	INR 69.89	INR 69.89	0