Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Windsor Machines Limited (WINDMACHIN.NS)

312.60
-11.35
(-3.50%)
At close: April 25 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025322.10328.00298.00312.60312.60223,009
Apr 24, 2025325.00329.50319.25323.95323.9563,424
Apr 23, 2025317.90336.75311.00325.95325.95195,730
Apr 22, 2025323.50326.30315.00315.80315.8075,460
Apr 21, 2025328.40328.40317.90324.10324.10140,653
Apr 17, 2025319.00325.00315.15317.60317.6057,085
Apr 16, 2025314.70324.50307.40317.75317.75133,372
Apr 15, 2025294.90314.90293.15310.55310.55146,462
Apr 11, 2025299.00299.00288.50290.30290.3039,987
Apr 9, 2025288.00298.25285.00288.40288.4059,464
Apr 8, 2025299.45307.90286.60292.15292.1596,439
Apr 7, 2025278.05294.65278.05290.00290.00196,752
Apr 4, 2025322.00323.90307.90308.95308.9591,558
Apr 3, 2025326.70338.00320.00324.10324.10127,656
Apr 2, 2025328.65330.95317.25329.50329.5077,085
Apr 1, 2025319.00336.50319.00324.50324.50184,494
Mar 28, 2025331.00342.30319.00320.46320.4681,126
Mar 27, 2025321.20334.00321.20328.50328.50104,680
Mar 26, 2025338.81347.70324.97326.67326.67176,711
Mar 25, 2025342.28342.28326.00342.08342.08613,377
Mar 24, 2025325.99325.99325.99325.99325.9934,326
Mar 21, 2025299.40310.47298.01310.47310.4768,208
Mar 20, 2025295.69295.69283.01295.69295.69240,446
Mar 19, 2025281.61281.61281.61281.61281.6114,786
Mar 18, 2025255.43255.43255.43255.43255.43-
Mar 17, 2025265.20272.05253.30255.43255.43148,376
Mar 13, 2025284.30284.30265.19265.56265.5644,866
Mar 12, 2025294.90295.92278.00279.15279.1567,289
Mar 11, 2025283.99293.82270.30290.90290.9074,598
Mar 10, 2025294.00295.25280.51283.81283.81144,146
Mar 7, 2025281.50291.25278.00289.26289.26203,734
Mar 6, 2025274.00282.00270.81277.39277.39213,821
Mar 5, 2025262.40268.69259.11268.69268.6974,352
Mar 4, 2025242.00255.90234.03255.90255.9069,207
Mar 3, 2025238.26249.95230.56243.72243.72192,049
Feb 28, 2025246.85254.90242.60242.70242.7066,808
Feb 27, 2025268.30272.00255.00255.35255.3584,222
Feb 25, 2025258.85276.90258.85268.40268.40137,227
Feb 24, 2025270.50274.40259.00264.10264.1058,933
Feb 21, 2025277.65283.90265.25270.50270.50133,443
Feb 20, 2025260.00271.10257.95271.10271.1062,209
Feb 19, 2025241.20258.20237.10258.20258.2057,088
Feb 18, 2025256.00259.70245.90245.95245.9592,427
Feb 17, 2025254.55269.70252.65258.80258.80147,880
Feb 14, 2025275.95275.95260.10265.95265.95120,261
Feb 13, 2025295.55298.80273.75273.75273.75141,829
Feb 12, 2025287.15305.00279.80288.15288.15186,423
Feb 11, 2025312.90313.00294.50294.50294.5094,006
Feb 10, 2025322.35322.35303.75310.00310.00106,963
Feb 7, 2025330.00335.00316.10319.70319.7072,674
Feb 6, 2025323.00334.30316.10325.20325.20115,592
Feb 5, 2025315.15324.40314.95318.40318.4051,796
Feb 4, 2025312.00319.90307.25315.45315.4576,426
Feb 3, 2025326.80329.00305.00307.20307.20131,350
Feb 1, 2025311.00321.00300.00321.00321.00138,031
Jan 31, 2025308.00309.70298.60305.75305.7589,133
Jan 30, 2025300.10308.00297.55301.30301.3065,426
Jan 29, 2025304.35310.55292.30297.05297.05193,366
Jan 28, 2025300.00312.00292.90295.80295.80145,721
Jan 27, 2025324.00324.00308.30308.30308.3039,700
Jan 24, 2025341.90341.90323.00324.50324.5048,015
Jan 23, 2025339.00344.25335.00337.20337.2033,616
Jan 22, 2025352.30352.30334.75339.15339.1549,929
Jan 21, 2025357.90359.70344.55352.30352.3064,083
Jan 20, 2025342.00353.65340.00350.85350.85101,860
Jan 17, 2025347.95347.95337.45339.05339.0541,333
Jan 16, 2025338.00349.95335.20347.25347.2576,777
Jan 15, 2025330.00344.00323.60336.70336.70126,219
Jan 14, 2025324.95337.50319.30332.40332.40118,336
Jan 13, 2025326.25337.00320.00321.55321.55227,287
Jan 10, 2025347.95352.50336.40336.40336.40148,832
Jan 9, 2025350.45365.75343.85354.10354.10320,495
Jan 8, 2025361.90364.65346.00348.35348.35127,641
Jan 7, 2025352.75362.00345.75359.95359.95118,669
Jan 6, 2025368.70375.05350.30352.75352.75221,430
Jan 3, 2025368.00376.90366.30368.70368.7095,715
Jan 2, 2025377.40384.00358.05367.10367.10224,394
Jan 1, 2025363.70374.05357.65374.05374.0574,196
Dec 31, 2024340.20357.90340.20356.25356.25141,875
Dec 30, 2024353.00358.55343.00345.60345.60149,220
Dec 27, 2024360.15370.00352.00358.55358.55186,204
Dec 26, 2024380.50382.00361.75366.30366.30114,560
Dec 24, 2024373.00382.90371.50377.35377.35119,077
Dec 23, 2024378.00382.80368.10373.25373.25181,030
Dec 20, 2024389.80392.80369.80375.70375.70247,618
Dec 19, 2024366.05398.45366.05387.20387.20394,819
Dec 18, 2024393.70393.70374.80379.50379.50408,857
Dec 17, 2024400.00407.95390.00394.50394.50195,263
Dec 16, 2024409.80430.20394.00398.15398.15548,222
Dec 13, 2024433.40440.80405.65409.75409.75573,706
Dec 12, 2024427.00427.00417.15427.00427.00432,182
Dec 11, 2024397.00406.70397.00406.70406.70233,995
Dec 10, 2024380.10414.45378.15387.35387.35672,684
Dec 9, 2024422.95422.95394.40394.75394.75910,602
Dec 6, 2024410.90415.15400.00415.15415.15398,222
Dec 5, 2024388.00396.45380.00395.40395.40959,666
Dec 4, 2024365.00377.60355.10377.60377.60351,931
Dec 3, 2024350.00363.35346.85359.65359.65577,273
Dec 2, 2024348.30357.00332.05346.05346.05521,971
Nov 29, 2024330.70342.64329.51342.64342.64486,994
Nov 28, 2024333.00334.00322.12326.33326.33208,190
Nov 27, 2024332.80346.01321.10327.15327.15862,480
Nov 26, 2024329.54329.54322.00329.54329.54575,125
Nov 25, 2024308.96313.85305.00313.85313.85144,344
Nov 22, 2024289.00299.77274.10298.91298.91413,931
Nov 21, 2024291.90296.64277.41285.50285.50618,831
Nov 19, 2024270.00283.21267.00282.52282.52364,026
Nov 18, 2024274.50277.98261.10269.73269.73260,346
Nov 14, 2024278.65286.84267.10270.77270.771,201,804
Nov 13, 2024273.00277.38263.15273.19273.192,636,433
Nov 12, 2024237.50252.17237.50252.17252.17227,538
Nov 11, 2024243.00243.00226.20229.25229.25458,396
Nov 8, 2024215.00253.20211.35237.99237.991,937,021
Nov 7, 2024220.00237.57217.50230.19230.191,517,923
Nov 6, 2024207.44218.00204.20215.98215.98769,683
Nov 5, 2024199.35210.00199.35206.30206.30365,645
Nov 4, 2024210.00210.00201.60204.07204.07254,531
Nov 1, 2024197.50213.00195.75209.21209.21196,524
Oct 31, 2024195.50199.40195.00197.77197.77114,264
Oct 30, 2024186.20202.00186.20197.50197.50229,314
Oct 29, 2024181.37190.85181.00188.09188.09191,082
Oct 28, 2024177.01184.48173.26180.99180.99138,479
Oct 25, 2024182.92183.35165.15181.12181.12399,993
Oct 24, 2024183.00186.06178.53182.92182.92100,352
Oct 23, 2024184.01189.58180.07181.74181.74314,095
Oct 22, 2024197.80198.00185.50188.36188.36309,713
Oct 21, 2024208.00208.00196.11197.80197.80371,310
Oct 18, 2024206.00210.90198.00205.27205.27458,518
Oct 17, 2024202.20209.45197.01206.60206.60368,193
Oct 16, 2024202.20206.99199.73200.81200.81210,801
Oct 15, 2024201.30203.50194.10200.48200.48119,508
Oct 14, 2024196.10204.67196.10199.49199.49108,627
Oct 11, 2024201.30201.30190.25197.24197.24195,820
Oct 10, 2024201.90203.64196.19199.71199.71262,130
Oct 9, 2024202.95210.35199.01200.52200.52399,658
Oct 8, 2024184.00203.70179.93201.34201.34301,208
Oct 7, 2024202.36203.00185.25185.34185.34211,201
Oct 4, 2024193.10200.76191.10195.00195.00120,205
Oct 3, 2024199.90202.79193.00193.79193.79153,289
Oct 1, 2024196.01205.40196.00200.94200.94201,343
Sep 30, 2024198.55200.79194.40196.01196.0197,332
Sep 27, 2024203.85204.81196.01200.90200.90155,027
Sep 26, 2024206.00208.70201.93202.30202.30107,776
Sep 25, 2024203.00210.65198.40204.48204.48304,586
Sep 24, 2024207.50211.41202.11203.56203.56133,826
Sep 23, 2024202.90211.40202.89205.87205.87226,990
Sep 20, 2024202.40209.49200.15201.55201.55179,255
Sep 19, 2024203.85207.90193.00200.76200.76209,562
Sep 18, 2024204.50205.61200.60202.24202.2497,492
Sep 17, 2024204.50209.00201.30204.28204.28124,267
Sep 16, 2024210.00213.20202.00206.17206.17343,138
Sep 13, 2024208.45217.35204.00206.69206.69615,898
Sep 12, 2024211.70212.00205.48207.00207.00172,092
Sep 11, 2024211.70216.81207.00210.92210.92779,061
Sep 10, 2024197.00206.50197.00206.49206.49338,339
Sep 9, 2024199.18204.56194.92196.67196.67127,352
Sep 6, 2024211.96216.92200.35201.28201.28307,000
Sep 5, 2024216.99217.50203.00210.90210.90368,229
Sep 4, 2024196.85208.90193.78208.78208.78397,715
Sep 3, 2024205.00208.40195.35198.96198.96110,350
Sep 2, 2024206.00212.72202.11204.47204.47313,203
Aug 30, 2024187.35203.99185.55203.73203.73537,832
Aug 29, 2024208.69208.69194.28194.28194.28181,600
Aug 28, 2024207.32214.70200.99204.51204.51261,328
Aug 27, 2024 0.5 Dividend
Aug 27, 2024212.00218.38203.01207.32207.32739,356
Aug 26, 2024200.80208.49196.22208.49207.99519,129
Aug 23, 2024192.70199.87185.15198.57198.09617,902
Aug 22, 2024195.00202.00188.15190.36189.90407,138
Aug 21, 2024185.23194.49178.73193.65193.19567,107
Aug 20, 2024177.39186.25176.59185.23184.79548,818
Aug 19, 2024171.00180.62169.22177.39176.96456,531
Aug 16, 2024171.00177.18171.00172.02171.61158,627
Aug 14, 2024171.00174.00164.06170.11169.70174,823
Aug 13, 2024186.35188.65171.11171.50171.09470,373
Aug 12, 2024171.00180.94167.34180.12179.69687,737
Aug 9, 2024164.50172.33164.50172.33171.92136,282
Aug 8, 2024161.00167.22159.04164.13163.74111,741
Aug 7, 2024159.00161.02158.24161.02160.6378,293
Aug 6, 2024161.98165.85152.93153.36152.99262,013
Aug 5, 2024164.05166.80160.98160.98160.5979,497
Aug 2, 2024164.00173.49161.01169.46169.05157,888
Aug 1, 2024166.61174.00164.50166.04165.64105,672
Jul 31, 2024173.09178.60167.10169.30168.8962,018
Jul 30, 2024171.99177.00170.41173.09172.67153,391
Jul 29, 2024177.00181.79166.70169.16168.75282,091
Jul 26, 2024172.10174.95168.71174.02173.60261,411
Jul 25, 2024169.90172.52163.20172.44172.03456,514
Jul 24, 2024157.70164.31156.49164.31163.92210,875
Jul 23, 2024151.03158.90148.50156.49156.11145,961
Jul 22, 2024156.50162.98151.25154.74154.37162,134
Jul 19, 2024165.97167.05157.19157.19156.81185,643
Jul 18, 2024164.85170.64162.61165.47165.07184,431
Jul 16, 2024161.25171.49161.25165.61165.21356,839
Jul 15, 2024168.00170.66162.00163.33162.94252,256
Jul 12, 2024176.00176.00166.10167.85167.45142,980
Jul 11, 2024171.15176.00171.05173.61173.19133,415
Jul 10, 2024168.26176.79166.00173.42173.00228,886
Jul 9, 2024175.00175.00166.10173.24172.82234,153
Jul 8, 2024172.99177.85168.00174.06173.64401,742
Jul 5, 2024184.65184.65169.70172.22171.81863,775
Jul 4, 2024178.64178.64166.35178.64178.21976,670
Jul 3, 2024170.14170.14170.14170.14169.7348,620
Jul 2, 2024162.04162.04162.04162.04161.6527,681
Jul 1, 2024146.80154.33145.51154.33153.9689,705
Jun 28, 2024148.00151.99145.40146.99146.64475,945
Jun 27, 2024159.25159.25153.01153.01152.64447,458
Jun 26, 2024172.50174.25161.06161.07160.681,137,097
Jun 25, 2024165.99169.54165.00169.54169.13713,253
Jun 24, 2024155.98165.00141.10161.47161.082,189,982
Jun 21, 2024140.00156.55131.10150.97150.613,877,228
Jun 20, 2024134.80142.32129.41142.32141.983,555,704
Jun 19, 2024128.01129.39118.21129.39129.084,881,012
Jun 18, 202493.00107.8392.99107.83107.575,024,749
Jun 14, 202492.4593.8988.1289.8689.64415,344
Jun 13, 202481.8993.8080.7092.0391.812,730,042
Jun 12, 202480.9081.7778.2781.0380.84116,354
Jun 11, 202480.4583.2778.6679.7079.51151,518
Jun 10, 202478.1579.9477.0078.3778.1872,300
Jun 7, 202475.4579.8075.4578.1577.96119,457
Jun 6, 202473.5077.5072.6075.0574.87115,100
Jun 5, 202471.2073.2067.0072.4072.23131,924
Jun 4, 202477.9577.9567.0570.1569.98218,423
Jun 3, 202478.0078.5075.6076.8076.62129,109
May 31, 202477.2578.4573.7074.4574.27115,880
May 30, 202477.0077.0074.4075.7075.52188,335
May 29, 202478.8579.0076.0577.0076.82181,120
May 28, 202483.0083.5079.0580.4580.26107,459
May 27, 202484.0084.8581.3082.6082.40133,204
May 24, 202482.0085.4082.0083.4583.25160,404
May 23, 202484.0085.0082.0082.5582.35184,915
May 22, 202484.3587.2083.1583.9083.70228,309
May 21, 202493.4593.9582.5583.2083.00716,057
May 17, 202494.9097.0092.1592.8092.581,375,676
May 16, 202485.6594.2085.6592.8592.632,860,305
May 15, 202485.5587.4584.1585.0584.85302,415
May 14, 202476.2591.8076.2085.5585.341,251,395
May 13, 202479.4579.4575.0576.5076.32123,706
May 10, 202478.3579.0075.9578.3078.11133,568
May 9, 202486.1086.1076.1077.6077.41183,788
May 8, 202483.1088.3583.1085.2585.0572,019
May 7, 202486.0087.5580.6083.7583.55221,371
May 6, 202486.1591.9582.7585.5085.29376,716
May 3, 202487.3089.7084.5585.7085.49311,366
May 2, 202487.1588.5085.1586.7086.49212,576
Apr 30, 202490.7090.9086.4587.1586.9465,218
Apr 29, 202489.5091.4088.7089.3589.14141,340
Apr 26, 202488.9090.8087.0589.5089.2984,736
Apr 25, 202490.0092.4087.6088.1587.94168,008

Related Tickers

323280.KQ Taesung Co.,Ltd.
20,650.00
+0.98%
 
KIRLOSBROS.BO Kirloskar Brothers Limited
1,736.00
+0.29%
 
LOKESHMACH.NS Lokesh Machines Limited
175.64
-2.00%
 
ADOR.NS Ador Welding Limited
900.45
-0.39%
 
DIACABS.NS Diamond Power Infrastructure Limited
96.55
-3.07%
 
EKC.NS Everest Kanto Cylinder Limited
122.69
-4.69%
 
TRITURBINE.NS Triveni Turbine Limited
506.75
-2.58%
 
ELECON.NS Elecon Engineering Company Limited
517.75
-4.17%
 
INOXWIND.NS Inox Wind Limited
172.14
-4.53%
 
SHAKTIPUMP.NS Shakti Pumps (India) Limited
901.60
-3.28%