Windsor Machines

Windsor Machines Ltd Historical Data

NSEBSE

₹297.3

(0.10%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	324.95	331.55	324.35	330.05	1,070	1,40,17,605.55	26,584
19-Aug-2025	326	342.4	326	337.2	1,556	2,07,74,167.95	41,459
20-Aug-2025	337.2	339.95	329.95	331.65	2,055	1,51,66,343.65	21,732
21-Aug-2025	332.3	334	325.25	328.15	2,574	5,13,29,490.35	1,27,013
22-Aug-2025	326	332	317	319.25	2,402	1,57,00,645.5	27,984
25-Aug-2025	324	345.45	320.8	334.4	8,669	11,61,38,917	2,12,397
26-Aug-2025	334.15	335.45	326.35	332.8	1,651	1,33,22,693.5	24,869
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

Windsor Machines: Related NEWS

No Record Found

Invest wise with Expert advice