W.S. Industries (India) Limited (WSI.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 174.00 | 178.95 | 146.05 | 158.15 | 158.15 | 1,893,856 |
| 17 May 2024 | 155.90 | 169.15 | 155.90 | 167.35 | 167.35 | 815,259 |
| 16 May 2024 | 153.90 | 158.00 | 151.85 | 155.85 | 155.85 | 153,541 |
| 15 May 2024 | 149.00 | 154.50 | 145.10 | 152.45 | 152.45 | 121,379 |
| 14 May 2024 | 150.00 | 150.10 | 145.00 | 148.15 | 148.15 | 61,917 |
| 13 May 2024 | 144.00 | 151.45 | 144.00 | 148.55 | 148.55 | 76,046 |
| 10 May 2024 | 149.00 | 149.00 | 144.10 | 145.45 | 145.45 | 57,420 |
| 09 May 2024 | 148.30 | 150.85 | 144.10 | 147.65 | 147.65 | 89,163 |
| 08 May 2024 | 149.70 | 152.90 | 145.00 | 148.30 | 148.30 | 139,895 |
| 07 May 2024 | 154.85 | 155.85 | 147.50 | 149.70 | 149.70 | 71,744 |
| 06 May 2024 | 155.00 | 158.80 | 151.30 | 154.30 | 154.30 | 125,365 |
| 03 May 2024 | 158.75 | 160.75 | 152.20 | 154.10 | 154.10 | 112,935 |
| 02 May 2024 | 156.00 | 159.85 | 155.05 | 157.70 | 157.70 | 118,951 |
| 30 Apr 2024 | 157.80 | 162.50 | 155.00 | 155.75 | 155.75 | 158,416 |
| 29 Apr 2024 | 161.05 | 164.70 | 156.25 | 157.25 | 157.25 | 259,301 |
| 26 Apr 2024 | 152.10 | 161.45 | 152.10 | 158.30 | 158.30 | 363,005 |
| 25 Apr 2024 | 154.25 | 155.40 | 149.70 | 151.15 | 151.15 | 122,040 |
| 24 Apr 2024 | 156.65 | 156.65 | 151.70 | 154.25 | 154.25 | 176,132 |
| 23 Apr 2024 | 160.90 | 160.90 | 154.95 | 155.50 | 155.50 | 173,879 |
| 22 Apr 2024 | 154.80 | 161.40 | 150.80 | 159.65 | 159.65 | 275,747 |
| 19 Apr 2024 | 144.70 | 154.95 | 138.75 | 151.35 | 151.35 | 234,571 |
| 18 Apr 2024 | 146.50 | 148.90 | 144.25 | 145.60 | 145.60 | 97,253 |
| 16 Apr 2024 | 137.05 | 146.00 | 137.00 | 144.80 | 144.80 | 72,938 |
| 15 Apr 2024 | 132.00 | 144.00 | 132.00 | 141.20 | 141.20 | 166,065 |
| 12 Apr 2024 | 148.00 | 151.70 | 143.00 | 145.10 | 145.10 | 195,400 |
| 10 Apr 2024 | 150.90 | 156.00 | 147.75 | 148.75 | 148.75 | 228,136 |
| 09 Apr 2024 | 155.00 | 155.90 | 149.00 | 149.70 | 149.70 | 136,782 |
| 08 Apr 2024 | 160.85 | 163.65 | 151.45 | 152.70 | 152.70 | 231,331 |
| 05 Apr 2024 | 161.00 | 165.35 | 154.50 | 157.20 | 157.20 | 526,150 |
| 04 Apr 2024 | 157.50 | 157.50 | 149.00 | 152.30 | 152.30 | 160,755 |
| 03 Apr 2024 | 146.60 | 154.90 | 146.05 | 152.90 | 152.90 | 195,893 |
| 02 Apr 2024 | 154.50 | 157.80 | 144.95 | 147.60 | 147.60 | 272,062 |
| 01 Apr 2024 | 154.50 | 159.35 | 149.00 | 151.60 | 151.60 | 277,091 |
| 28 Mar 2024 | 149.00 | 157.80 | 143.15 | 150.00 | 150.00 | 387,125 |
| 27 Mar 2024 | 149.70 | 149.70 | 137.00 | 138.30 | 138.30 | 245,331 |
| 26 Mar 2024 | 148.95 | 152.00 | 138.00 | 143.45 | 143.45 | 215,150 |
| 22 Mar 2024 | 147.00 | 155.00 | 144.10 | 145.85 | 145.85 | 241,669 |
| 21 Mar 2024 | 133.10 | 153.25 | 133.10 | 146.00 | 146.00 | 331,873 |
| 20 Mar 2024 | 133.95 | 135.80 | 129.80 | 132.90 | 132.90 | 102,726 |
| 19 Mar 2024 | 130.00 | 136.90 | 130.00 | 131.55 | 131.55 | 79,785 |
| 18 Mar 2024 | 134.95 | 137.30 | 130.00 | 131.00 | 131.00 | 82,132 |
| 15 Mar 2024 | 134.20 | 135.45 | 129.35 | 132.60 | 132.60 | 69,480 |
| 14 Mar 2024 | 125.00 | 134.70 | 124.80 | 131.55 | 131.55 | 168,144 |
| 13 Mar 2024 | 137.80 | 143.55 | 124.85 | 127.80 | 127.80 | 337,784 |
| 12 Mar 2024 | 145.60 | 145.60 | 131.50 | 136.90 | 136.90 | 394,602 |
| 11 Mar 2024 | 157.00 | 157.00 | 142.00 | 144.80 | 144.80 | 186,952 |
| 07 Mar 2024 | 146.95 | 167.85 | 141.05 | 150.50 | 150.50 | 1,042,372 |
| 06 Mar 2024 | 146.00 | 146.00 | 137.20 | 139.90 | 139.90 | 349,866 |
| 05 Mar 2024 | 150.55 | 152.95 | 142.85 | 143.80 | 143.80 | 217,794 |
| 04 Mar 2024 | 153.35 | 153.35 | 147.35 | 151.35 | 151.35 | 114,805 |
| 01 Mar 2024 | 152.05 | 155.50 | 146.10 | 147.40 | 147.40 | 182,591 |
| 29 Feb 2024 | 150.45 | 158.10 | 149.00 | 150.00 | 150.00 | 141,834 |
| 28 Feb 2024 | 156.70 | 158.95 | 149.05 | 153.25 | 153.25 | 227,144 |
| 27 Feb 2024 | 159.40 | 159.40 | 153.40 | 154.75 | 154.75 | 102,687 |
| 26 Feb 2024 | 158.00 | 161.00 | 153.05 | 157.70 | 157.70 | 187,078 |
| 23 Feb 2024 | 155.35 | 159.80 | 155.35 | 158.35 | 158.35 | 83,691 |
| 22 Feb 2024 | 159.00 | 161.40 | 156.00 | 157.40 | 157.40 | 139,533 |
| 21 Feb 2024 | 164.50 | 167.00 | 156.90 | 158.55 | 158.55 | 139,527 |
| 20 Feb 2024 | 169.20 | 172.95 | 160.00 | 161.70 | 161.70 | 222,063 |
| 19 Feb 2024 | 172.20 | 173.00 | 168.00 | 169.20 | 169.20 | 237,353 |
| 16 Feb 2024 | 174.45 | 174.45 | 166.00 | 169.55 | 169.55 | 145,411 |
| 15 Feb 2024 | 159.00 | 173.50 | 159.00 | 168.50 | 168.50 | 330,299 |
| 14 Feb 2024 | 164.80 | 164.80 | 154.55 | 158.15 | 158.15 | 143,510 |
| 13 Feb 2024 | 163.90 | 167.80 | 155.00 | 163.10 | 163.10 | 185,880 |
| 12 Feb 2024 | 180.00 | 180.00 | 155.25 | 160.60 | 160.60 | 399,277 |
| 09 Feb 2024 | 165.20 | 194.00 | 152.25 | 176.65 | 176.65 | 1,465,464 |
| 08 Feb 2024 | 170.00 | 170.00 | 155.00 | 165.10 | 165.10 | 487,232 |
| 07 Feb 2024 | 155.00 | 170.60 | 150.55 | 170.60 | 170.60 | 1,953,990 |
| 06 Feb 2024 | 136.00 | 142.20 | 135.95 | 142.20 | 142.20 | 236,041 |
| 05 Feb 2024 | 138.95 | 141.15 | 134.10 | 135.45 | 135.45 | 217,705 |
| 02 Feb 2024 | 135.95 | 139.00 | 132.50 | 134.45 | 134.45 | 132,105 |
| 01 Feb 2024 | 136.50 | 137.10 | 130.10 | 133.25 | 133.25 | 88,563 |
| 31 Jan 2024 | 134.90 | 136.55 | 130.50 | 133.80 | 133.80 | 388,319 |
| 30 Jan 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | 236,051 |
| 29 Jan 2024 | 123.40 | 123.90 | 120.45 | 123.90 | 123.90 | 129,520 |
| 25 Jan 2024 | 115.40 | 120.00 | 113.50 | 118.00 | 118.00 | 59,651 |
| 24 Jan 2024 | 119.70 | 122.05 | 113.00 | 115.40 | 115.40 | 127,859 |
| 23 Jan 2024 | 121.80 | 121.80 | 113.35 | 116.25 | 116.25 | 153,331 |
| 19 Jan 2024 | 117.00 | 123.40 | 115.50 | 123.40 | 123.40 | 46,959 |
| 18 Jan 2024 | 120.00 | 122.70 | 115.15 | 117.55 | 117.55 | 64,736 |
| 17 Jan 2024 | 117.55 | 122.95 | 116.95 | 120.25 | 120.25 | 36,410 |
| 16 Jan 2024 | 126.90 | 129.00 | 119.00 | 119.65 | 119.65 | 178,052 |
| 15 Jan 2024 | 127.40 | 129.00 | 124.20 | 125.25 | 125.25 | 78,963 |
| 12 Jan 2024 | 133.00 | 134.70 | 123.55 | 125.20 | 125.20 | 178,955 |
| 11 Jan 2024 | 133.80 | 134.65 | 127.00 | 128.30 | 128.30 | 117,789 |
| 10 Jan 2024 | 136.45 | 138.90 | 126.00 | 129.55 | 129.55 | 321,854 |
| 09 Jan 2024 | 130.10 | 132.30 | 130.10 | 132.30 | 132.30 | 142,163 |
| 08 Jan 2024 | 126.00 | 126.00 | 123.00 | 126.00 | 126.00 | 207,584 |
| 05 Jan 2024 | 116.00 | 121.65 | 115.00 | 120.00 | 120.00 | 59,161 |
| 04 Jan 2024 | 118.95 | 121.50 | 115.00 | 115.90 | 115.90 | 52,446 |
| 03 Jan 2024 | 122.50 | 125.50 | 115.55 | 117.50 | 117.50 | 27,797 |
| 02 Jan 2024 | 118.95 | 122.75 | 115.00 | 120.50 | 120.50 | 73,152 |
| 01 Jan 2024 | 114.95 | 119.05 | 111.15 | 116.95 | 116.95 | 29,286 |
| 29 Dec 2023 | 111.85 | 115.00 | 108.00 | 113.95 | 113.95 | 31,358 |
| 28 Dec 2023 | 117.00 | 117.00 | 109.75 | 111.20 | 111.20 | 59,933 |
| 27 Dec 2023 | 118.70 | 120.00 | 114.00 | 115.50 | 115.50 | 48,557 |
| 26 Dec 2023 | 114.70 | 115.60 | 113.05 | 115.55 | 115.55 | 101,452 |
| 22 Dec 2023 | 110.10 | 110.10 | 109.00 | 110.10 | 110.10 | 29,355 |
| 21 Dec 2023 | 108.55 | 110.05 | 108.55 | 108.55 | 108.55 | 21,150 |
| 20 Dec 2023 | 110.75 | 112.65 | 110.75 | 110.75 | 110.75 | 12,249 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.