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

NSE - Delayed Quote INR

W.S. Industries (India) Limited (WSI.NS)

70.46
-0.01
(-0.01%)
At close: May 2 at 3:29:39 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202570.4771.0068.2070.0070.0017,649
Apr 30, 202571.5574.4070.0070.4770.4785,151
Apr 29, 202570.5071.4167.5071.4171.4188,925
Apr 28, 202563.5568.0163.2468.0168.0133,325
Apr 25, 202569.0070.8064.5564.7864.7888,159
Apr 24, 202567.3968.8565.6567.9567.9576,397
Apr 23, 202570.5070.5066.3867.7467.74159,543
Apr 22, 202572.3072.3069.3069.8869.88113,607
Apr 21, 202570.9072.1469.5670.5970.5971,472
Apr 17, 202571.5072.9969.0070.1470.1499,203
Apr 16, 202571.8072.0069.1070.2770.2727,771
Apr 15, 202567.9570.8867.9570.8370.8347,888
Apr 11, 202566.3068.0066.3067.5167.5136,515
Apr 9, 202569.3669.3665.8966.2466.2448,101
Apr 8, 202566.1671.3866.1669.3669.3618,891
Apr 7, 202568.3668.5068.3668.3668.3634,597
Apr 4, 202575.0975.0971.8371.9671.9627,818
Apr 3, 202573.6975.7073.0075.0975.0915,479
Apr 2, 202573.9975.9972.0072.9772.9721,816
Apr 1, 202571.9373.7468.0072.8172.8128,228
Mar 28, 202569.2072.8467.0070.3370.33124,092
Mar 27, 202572.5873.0068.9669.3869.38114,132
Mar 26, 202577.9977.9972.5872.5972.59127,321
Mar 25, 202580.3681.5076.3476.4076.4079,613
Mar 24, 202579.2682.0079.0080.3680.3677,519
Mar 21, 202578.0080.5977.0079.2979.2974,980
Mar 20, 202576.9978.3675.7577.9077.9064,743
Mar 19, 202571.7174.6371.5074.6374.63119,938
Mar 18, 202572.9172.9172.9172.9172.91-
Mar 17, 202576.4079.2271.6872.9172.91149,556
Mar 13, 202579.1180.9975.1575.4675.46159,182
Mar 12, 202582.5082.5078.4079.1179.1174,510
Mar 11, 202578.0183.0077.1081.3981.3962,317
Mar 10, 202584.4684.4680.0081.0281.02121,378
Mar 7, 202576.6080.4476.6080.4480.4437,391
Mar 6, 202575.0076.8073.2076.6176.6176,507
Mar 5, 202572.8574.7571.0073.1573.15113,051
Mar 4, 202572.3074.7569.2573.4373.4390,447
Mar 3, 202578.9078.9072.0372.3172.3184,754
Feb 28, 202579.0079.0075.1075.8375.8332,770
Feb 27, 202579.9681.0078.0079.0679.0636,579
Feb 25, 202578.0282.1176.5579.9679.9665,128
Feb 24, 202578.1081.0376.9778.2078.2096,641
Feb 21, 202584.0084.0079.0181.0381.0359,233
Feb 20, 202583.0085.3582.0082.5782.5770,431
Feb 19, 202570.7882.8070.0281.2981.29169,932
Feb 18, 202574.1076.9067.9770.8170.81171,116
Feb 17, 202578.0080.7867.0073.3073.30826,621
Feb 14, 202581.5187.0075.0083.7583.75214,796
Feb 13, 202585.0685.0679.6581.5181.51224,692
Feb 12, 202588.8090.4983.5588.7388.73105,631
Feb 11, 202597.1197.1489.1590.1490.14138,751
Feb 10, 202598.0098.5196.0097.1197.1124,641
Feb 7, 202598.8699.1897.6498.2098.2025,082
Feb 6, 2025101.20101.8598.2898.8698.8646,981
Feb 5, 2025100.79101.6798.9999.8599.8573,181
Feb 4, 2025100.00102.2599.50100.07100.0762,635
Feb 3, 202597.65100.0096.9198.9598.9536,113
Feb 1, 2025101.59101.9598.1299.8699.8625,368
Jan 31, 2025105.40105.4099.72101.74101.7470,505
Jan 30, 2025101.90103.30100.24102.24102.2478,171
Jan 29, 202595.31100.2595.3199.6899.6866,654
Jan 28, 2025101.02101.0991.2096.8596.85135,285
Jan 27, 2025103.20104.7699.1299.6099.6070,741
Jan 24, 2025106.25107.38101.80104.78104.7830,829
Jan 23, 2025103.79107.49103.51107.04107.0465,135
Jan 22, 2025105.40107.30102.27103.31103.3140,521
Jan 21, 2025107.47110.00105.30106.39106.3937,073
Jan 20, 2025107.71108.41105.05107.18107.1859,594
Jan 17, 2025107.65110.00106.50108.34108.3437,109
Jan 16, 2025108.70110.95106.57107.08107.0848,869
Jan 15, 2025107.01111.09107.01108.28108.2879,715
Jan 14, 2025105.00113.09104.99107.37107.37180,506
Jan 13, 2025103.60109.00102.62104.86104.8665,042
Jan 10, 2025107.52107.52102.76104.59104.59125,312
Jan 9, 2025110.65110.65106.54107.73107.7339,649
Jan 8, 2025111.90111.90105.00109.00109.00135,985
Jan 7, 2025109.51111.90108.35110.26110.2646,019
Jan 6, 2025116.60116.60108.52109.51109.5191,232
Jan 3, 2025118.65118.95112.60114.30114.30120,550
Jan 2, 2025118.79119.60117.17118.06118.0634,167
Jan 1, 2025118.00123.01116.15117.16117.1681,114
Dec 31, 2024114.59121.50113.05117.09117.09236,169
Dec 30, 2024114.01116.25112.99114.17114.1741,025
Dec 27, 2024110.65116.49110.65114.47114.4755,532
Dec 26, 2024115.72119.95113.20114.50114.5063,851
Dec 24, 2024116.44117.00114.17115.72115.7260,382
Dec 23, 2024120.50121.49116.01116.54116.5456,802
Dec 20, 2024119.20120.50118.00118.72118.7262,980
Dec 19, 2024120.13120.89117.16118.57118.5789,678
Dec 18, 2024121.59122.95119.50120.13120.1378,820
Dec 17, 2024122.35123.89120.06121.02121.0271,908
Dec 16, 2024124.80127.80120.81121.73121.7362,982
Dec 13, 2024122.00129.85118.52124.78124.78189,571
Dec 12, 2024124.57125.67121.15121.70121.7037,143
Dec 11, 2024125.90127.98122.46124.19124.19103,784
Dec 10, 2024123.20127.94123.19124.87124.87129,176
Dec 9, 2024124.30127.94122.54123.51123.5192,952
Dec 6, 2024127.30127.67124.62125.53125.5379,190
Dec 5, 2024128.19129.89124.15127.12127.1293,530
Dec 4, 2024127.25136.60126.15126.91126.91127,296
Dec 3, 2024130.10132.99127.42129.01129.0155,265
Dec 2, 2024129.17133.18128.39130.10130.1060,005
Nov 29, 2024131.50133.45127.41129.17129.1760,852
Nov 28, 2024127.00139.60123.77131.93131.93471,928
Nov 27, 2024119.14125.58117.61124.69124.69210,159
Nov 26, 2024112.45122.15110.77119.14119.14122,422
Nov 25, 2024113.65115.90109.41110.77110.7790,904
Nov 22, 2024110.00114.68107.03111.97111.9763,178
Nov 21, 2024113.49113.49107.01108.69108.6958,003
Nov 19, 2024110.65117.50109.88111.92111.92122,067
Nov 18, 2024109.00111.02106.08109.87109.87131,961
Nov 14, 2024110.90115.07107.65109.99109.99188,192
Nov 13, 2024131.00132.86105.82112.07112.07460,707
Nov 12, 2024134.75134.88128.00129.16129.1651,113
Nov 11, 2024128.10136.57128.10132.19132.1952,391
Nov 8, 2024136.21140.00133.15134.57134.5759,871
Nov 7, 2024138.00141.25136.47138.28138.2856,224
Nov 6, 2024133.39143.35133.38137.63137.63169,705
Nov 5, 2024128.00135.10126.94132.82132.82102,374
Nov 4, 2024135.00135.00127.47130.01130.0161,522
Nov 1, 2024131.90134.20131.33133.39133.3931,708
Oct 31, 2024131.64131.79127.23129.08129.0868,244
Oct 30, 2024126.40132.50125.07131.64131.6479,623
Oct 29, 2024125.00127.01121.05125.14125.1480,893
Oct 28, 2024126.20128.60120.88124.73124.7367,941
Oct 25, 2024127.00132.19122.65123.38123.3894,294
Oct 24, 2024128.37135.70127.41132.08132.0859,931
Oct 23, 2024130.95131.76126.87128.58128.5869,720
Oct 22, 2024139.75139.75126.10128.41128.41130,090
Oct 21, 2024139.60141.55136.20137.07137.0748,948
Oct 18, 2024141.90141.90136.95138.85138.8579,248
Oct 17, 2024140.80141.91136.78140.42140.42109,728
Oct 16, 2024142.50143.78139.28140.54140.5489,612
Oct 15, 2024146.04148.57141.21141.94141.9486,866
Oct 14, 2024141.93147.00141.00145.27145.2759,871
Oct 11, 2024143.76143.76140.56141.93141.9374,962
Oct 10, 2024145.01146.37143.00143.82143.8243,156
Oct 9, 2024147.00151.30141.25144.69144.6995,388
Oct 8, 2024142.00146.00139.51143.00143.0068,164
Oct 7, 2024148.00148.70135.60140.91140.91138,610
Oct 4, 2024147.90147.90143.00145.15145.1591,031
Oct 3, 2024145.90149.00144.00145.20145.2082,666
Oct 1, 2024148.50148.50146.00146.29146.2948,608
Sep 30, 2024148.80149.90146.00146.81146.8150,707
Sep 27, 2024149.00150.03146.50147.70147.7064,940
Sep 26, 2024150.00151.39147.45148.75148.75138,140
Sep 25, 2024153.00153.74148.21149.49149.4991,144
Sep 24, 2024155.30156.75149.25152.38152.38118,951
Sep 23, 2024156.75156.80152.33154.32154.32126,119
Sep 20, 2024152.00154.00149.01152.84152.84155,218
Sep 19, 2024152.50152.50145.40148.24148.24161,109
Sep 18, 2024152.90152.90149.25149.60149.6076,863
Sep 17, 2024157.70157.70150.35151.69151.69128,631
Sep 16, 2024159.80159.80155.60155.86155.8677,450
Sep 13, 2024157.49158.59155.70157.04157.0476,367
Sep 12, 2024158.39159.68155.28156.33156.3375,909
Sep 11, 2024161.39164.00156.12157.05157.05157,821
Sep 10, 2024159.49163.00159.49160.32160.32207,709
Sep 9, 2024159.50163.33155.30158.44158.44115,701
Sep 6, 2024165.05166.50157.00158.01158.01114,846
Sep 5, 2024162.84166.90161.68163.03163.03112,393
Sep 4, 2024165.00166.01159.97161.07161.07219,167
Sep 3, 2024163.00168.50162.54166.99166.99525,631
Sep 2, 2024157.89168.70154.29163.37163.37538,038
Aug 30, 2024161.39164.00156.50156.79156.79188,511
Aug 29, 2024154.00162.39151.77160.56160.56407,309
Aug 28, 2024159.00159.00151.35153.67153.6793,201
Aug 27, 2024155.90159.00153.21156.19156.19103,850
Aug 26, 2024158.40159.12154.00154.75154.75143,803
Aug 23, 2024159.85162.49156.00156.94156.94134,260
Aug 22, 2024160.20162.99158.00159.58159.58133,894
Aug 21, 2024151.80162.79148.96159.52159.52384,718
Aug 20, 2024150.60152.45148.14149.36149.36118,935
Aug 19, 2024156.00156.00151.00151.26151.26183,525
Aug 16, 2024153.20154.35147.59151.35151.35427,867
Aug 14, 2024161.00161.00156.07159.05159.0588,762
Aug 13, 2024159.69160.14156.90159.07159.07103,238
Aug 12, 2024160.10161.88157.05158.15158.15131,599
Aug 9, 2024159.00162.00155.77160.38160.38100,080
Aug 8, 2024160.80160.80152.98154.71154.71176,823
Aug 7, 2024160.20161.00157.05159.94159.94118,061
Aug 6, 2024159.99161.75155.50156.40156.40180,472
Aug 5, 2024156.15162.04155.00155.70155.70373,967
Aug 2, 2024165.00167.99163.23165.59165.59171,552
Aug 1, 2024174.89174.89166.50167.51167.51189,820
Jul 31, 2024171.99173.90169.88171.89171.89168,500
Jul 30, 2024166.81173.24166.81171.09171.09170,575
Jul 29, 2024170.95172.00164.00166.81166.81282,292
Jul 26, 2024173.38185.00166.65169.64169.64511,197
Jul 25, 2024172.80176.20170.70172.23172.23248,382
Jul 24, 2024162.39178.00162.38174.43174.43477,723
Jul 23, 2024162.00169.70154.00161.38161.38434,624
Jul 22, 2024157.99166.40157.99161.80161.80199,663
Jul 19, 2024166.05169.69160.00161.74161.74348,573
Jul 18, 2024175.90176.44165.59166.60166.60306,564
Jul 16, 2024184.00184.99173.25174.32174.32499,564
Jul 15, 2024170.00185.66167.12181.54181.541,864,338
Jul 12, 2024167.70175.00166.30167.79167.79340,153
Jul 11, 2024163.40168.01163.33167.70167.70174,216
Jul 10, 2024164.95166.90156.74163.10163.10230,801
Jul 9, 2024167.49168.89161.15163.10163.10186,785
Jul 8, 2024168.90172.90166.00166.87166.87297,044
Jul 5, 2024172.00173.29168.50168.90168.90350,640
Jul 4, 2024167.05176.57166.50170.84170.841,199,523
Jul 3, 2024168.01170.00164.07165.02165.02317,197
Jul 2, 2024166.41171.15162.00166.99166.991,007,410
Jul 1, 2024143.98171.50143.41168.72168.723,088,423
Jun 28, 2024142.00144.78142.00143.28143.2863,617
Jun 27, 2024144.95146.00140.00142.63142.63103,786
Jun 26, 2024142.85146.00140.61143.05143.05138,620
Jun 25, 2024146.80146.80140.10141.45141.4588,185
Jun 24, 2024143.51145.78140.02143.35143.35105,279
Jun 21, 2024147.94147.94143.00145.27145.27116,632
Jun 20, 2024151.95153.00143.51145.07145.07210,540
Jun 19, 2024153.90154.30145.67148.99148.99320,759
Jun 18, 2024150.10154.00147.51151.75151.75144,052
Jun 14, 2024146.80152.40144.22150.06150.06249,873
Jun 13, 2024142.00148.50141.07145.65145.65278,934
Jun 12, 2024140.00141.95138.25140.86140.86149,455
Jun 11, 2024134.25138.15133.56137.08137.08191,422
Jun 10, 2024139.75139.75133.15134.25134.25146,531
Jun 7, 2024136.95136.95132.05133.15133.15117,600
Jun 6, 2024132.25138.00130.95132.40132.40145,510
Jun 5, 2024129.65136.30118.00132.80132.80247,100
Jun 4, 2024142.00142.00111.85124.15124.15420,454
Jun 3, 2024142.05143.75137.40139.80139.80116,444
May 31, 2024141.55141.55135.00137.45137.45140,591
May 30, 2024141.95141.95136.00137.60137.60165,396
May 29, 2024144.80145.00139.95141.10141.10148,280
May 28, 2024149.65149.65141.00142.70142.70136,961
May 27, 2024149.80153.65145.05146.30146.30161,726
May 24, 2024153.25153.80148.00148.70148.70155,248
May 23, 2024152.85155.50150.85152.75152.75163,726
May 22, 2024157.20161.00149.15151.40151.40428,933
May 21, 2024174.00178.95146.05158.15158.151,893,856
May 17, 2024155.90169.15155.90167.35167.35815,259
May 16, 2024153.90158.00151.85155.85155.85153,541
May 15, 2024149.00154.50145.10152.45152.45121,379
May 14, 2024150.00150.10145.00148.15148.1561,917
May 13, 2024144.00151.45144.00148.55148.5576,046
May 10, 2024149.00149.00144.10145.45145.4557,420
May 9, 2024148.30150.85144.10147.65147.6589,163
May 8, 2024149.70152.90145.00148.30148.30139,895
May 7, 2024154.85155.85147.50149.70149.7071,744
May 6, 2024155.00158.80151.30154.30154.30125,365
May 3, 2024158.75160.75152.20154.10154.10112,935
May 2, 2024156.00159.85155.05157.70157.70118,951