Windsor Machines

Windsor Machines Ltd Historical Data

NSEBSE

₹358

(1.72%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	366.6	368.9	347.5	351.75	10,993	7,07,84,366.05	98,778
20-Jun-2025	352.1	360.85	348.6	358.55	5,930	4,13,37,821.8	46,749
23-Jun-2025	350	355.9	347.9	353	5,017	4,17,60,187.25	51,438
24-Jun-2025	361	361.7	346	346.95	5,122	4,63,27,842.5	77,599
25-Jun-2025	348.9	370.9	348.75	367.9	6,840	6,95,12,954.2	1,01,510
26-Jun-2025	369.7	381.5	367	376.8	8,512	8,36,19,466.95	1,12,452
27-Jun-2025	386	400.5	383.15	387.95	23,972	27,92,62,114.4	2,57,066
30-Jun-2025	389.35	399	384.85	396.8	9,955	9,85,28,883.65	1,23,418
01-Jul-2025	397.35	399.45	391	392.85	6,938	5,84,39,727.25	61,242
02-Jul-2025	396.8	396.8	377.9	382.75	8,108	6,30,08,853.35	83,031
03-Jul-2025	380.85	388.6	378.35	379.85	3,525	3,29,10,812.5	37,384
04-Jul-2025	380.4	385.9	373.05	377.65	5,494	4,48,32,903.05	57,208
07-Jul-2025	380.2	398	375.2	380.7	15,967	13,55,10,009.25	1,17,058
08-Jul-2025	381	384.2	377.75	381.4	3,339	2,98,57,391.85	29,253
09-Jul-2025	384.6	385.45	370.95	373.7	4,896	3,82,95,066.65	57,134
10-Jul-2025	373.95	374.15	364.8	370.45	6,721	4,74,63,510.5	61,430
11-Jul-2025	369	371.15	362.9	364.15	3,115	3,10,14,430.35	43,677
14-Jul-2025	365	370	359.2	364.75	3,916	2,78,72,959.2	34,472
15-Jul-2025	368.25	375.9	359.2	361.9	8,701	6,87,52,524	90,087
16-Jul-2025	363.9	367.45	360.05	362.15	3,686	3,51,89,793.35	66,090
17-Jul-2025	363.95	366.35	348.75	351.95	5,512	6,69,98,667.65	1,11,492
18-Jul-2025	352.25	363.8	349	358	6,317	6,23,13,572.3	99,707

Windsor Machines: Related NEWS

No Record Found

Invest wise with Expert advice