W.S. Industries India Ltd

WSIN
🏛️ india →
76.41
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 108.00 117.00 108.00 113.00 0.0M
2023-12-28 118.70 118.70 111.50 111.50 0.0M
2023-12-27 119.90 122.25 113.45 115.05 0.0M
2023-12-26 116.45 116.45 112.10 116.45 0.0M
2023-12-22 109.05 110.95 109.00 110.95 0.0M
2023-12-21 108.55 110.30 108.55 109.00 0.0M
2023-12-20 111.60 111.80 110.75 110.75 0.0M
2023-12-19 113.50 113.50 113.00 113.00 0.0M
2023-12-18 116.00 116.00 113.50 113.50 0.0M
2023-12-15 115.80 117.90 115.80 115.80 0.0M
2023-12-14 116.95 118.35 116.00 116.00 0.0M
2023-12-13 119.00 119.00 117.50 117.50 0.0M
2023-12-12 117.40 117.40 117.00 117.40 0.0M
2023-12-11 112.85 115.10 112.85 115.10 0.0M
2023-12-08 117.50 117.50 115.15 115.15 0.0M
2023-12-07 119.00 119.00 117.00 117.50 0.0M
2023-12-06 120.35 120.35 119.10 119.10 0.0M
2023-12-05 122.75 122.75 120.35 120.35 0.0M
2023-12-04 120.00 120.35 120.00 120.35 0.0M
2023-12-01 118.50 120.90 118.00 118.00 0.0M
2023-11-30 118.60 122.70 118.53 118.53 0.0M
2023-11-29 121.40 121.40 120.94 120.94 0.0M
2023-11-28 123.45 123.98 121.52 123.40 0.0M
2023-11-24 124.00 125.00 122.00 123.99 0.0M
2023-11-23 120.00 124.75 120.00 124.00 0.0M
2023-11-22 126.80 126.80 122.36 122.36 0.0M
2023-11-21 123.41 124.85 123.41 124.85 0.0M
2023-11-20 121.95 122.41 121.46 122.41 0.0M
2023-11-17 117.52 120.36 117.52 120.01 0.0M
2023-11-16 119.91 119.91 119.91 119.91 0.0M
2023-11-15 122.95 124.41 115.75 122.35 0.0M
2023-11-13 113.00 118.49 107.21 118.49 0.1M
2023-11-12 112.87 112.87 112.85 112.85 0.0M
2023-11-10 107.50 107.50 107.50 107.50 0.0M
2023-11-09 102.39 102.39 102.39 102.39 0.0M
2023-11-08 99.30 99.45 97.31 97.52 0.0M
2023-11-07 100.80 101.65 98.00 98.01 0.0M
2023-11-06 100.79 103.90 98.00 101.00 0.0M
2023-11-03 99.00 100.25 97.65 99.87 0.0M
2023-11-02 97.65 103.76 97.65 100.45 0.0M
2023-11-01 100.45 100.84 98.70 98.82 0.0M
2023-10-31 97.55 101.75 97.50 98.50 0.0M
2023-10-30 98.25 101.95 98.25 98.80 0.0M
2023-10-27 101.75 102.15 98.70 101.20 0.0M
2023-10-26 99.05 101.80 93.60 101.20 0.0M
2023-10-25 98.30 102.00 97.00 98.00 0.0M
2023-10-23 103.15 103.15 97.00 99.10 0.0M
2023-10-20 102.40 102.50 100.50 100.75 0.0M
2023-10-19 101.00 102.65 98.65 101.75 0.0M
2023-10-18 106.65 108.95 100.15 102.20 0.0M
2023-10-17 109.00 113.30 105.00 105.40 0.0M
2023-10-16 108.85 112.80 108.00 109.10 0.0M
2023-10-13 110.00 112.00 104.25 108.75 0.0M
2023-10-12 108.50 109.10 104.15 108.95 0.0M
2023-10-11 101.35 103.95 100.00 103.95 0.0M
2023-10-10 100.20 101.00 98.25 99.00 0.0M
2023-10-09 103.90 104.00 100.20 100.20 0.0M
2023-10-06 100.05 105.45 99.25 105.30 0.0M
2023-10-05 100.55 102.70 100.15 100.85 0.0M
2023-10-04 105.45 105.60 99.00 100.55 0.0M
2023-10-03 105.45 105.95 102.80 103.00 0.0M
2023-09-29 106.85 107.45 101.55 105.50 0.0M
2023-09-28 103.85 107.75 103.85 106.85 0.0M
2023-09-27 98.35 102.65 95.00 102.65 0.0M
2023-09-26 98.95 100.00 94.55 97.80 0.0M
2023-09-25 102.50 102.50 96.90 99.50 0.0M
2023-09-22 101.90 103.85 98.80 101.95 0.0M
2023-09-21 105.65 106.20 101.65 103.95 0.0M
2023-09-20 109.90 109.90 101.75 106.00 0.0M
2023-09-18 113.00 113.00 106.50 107.10 0.0M
2023-09-15 113.40 115.00 109.05 112.10 0.0M
2023-09-14 118.00 118.00 112.05 114.75 0.0M
2023-09-13 110.00 118.80 108.00 114.90 0.0M
2023-09-12 119.70 119.70 112.50 113.35 0.1M
2023-09-11 114.00 114.00 114.00 114.00 0.0M
2023-09-08 110.15 110.15 108.50 108.60 0.0M
2023-09-07 107.75 108.00 107.75 108.00 0.0M
2023-09-06 109.90 109.90 109.90 109.90 0.0M
2023-09-05 111.80 112.10 111.50 112.10 0.0M
2023-09-04 107.75 109.95 107.50 109.95 0.0M
2023-09-01 108.65 108.65 107.80 107.80 0.0M
2023-08-31 106.90 106.90 106.90 106.90 0.0M
2023-08-30 107.00 107.00 104.85 104.85 0.0M
2023-08-29 108.10 108.10 106.95 106.95 0.0M
2023-08-28 105.40 106.05 105.40 106.05 0.0M
2023-08-25 100.10 104.10 100.10 104.00 0.1M
2023-08-24 102.10 102.10 102.10 102.10 0.0M
2023-08-23 104.15 104.15 104.15 104.15 0.0M
2023-08-22 106.25 106.25 106.25 106.25 0.0M
2023-08-21 108.40 108.40 108.40 108.40 0.0M
2023-08-18 110.60 110.60 110.60 110.60 0.0M
2023-08-17 112.85 112.85 112.85 112.85 0.0M
2023-08-16 115.15 115.15 115.15 115.15 0.0M
2023-08-14 122.20 122.20 117.50 117.50 0.0M
2023-08-11 119.85 119.85 119.85 119.85 0.0M
2023-08-10 124.70 124.70 122.25 122.25 0.0M
2023-08-09 124.70 124.70 124.70 124.70 0.0M
2023-08-08 127.20 127.20 127.20 127.20 0.0M
2023-08-07 129.75 129.75 129.75 129.75 0.0M
2023-08-04 132.35 132.35 132.35 132.35 0.0M
2023-08-03 140.30 140.30 135.05 135.05 0.0M
2023-08-02 132.25 137.55 132.25 137.55 0.0M
2023-08-01 134.90 134.90 134.90 134.90 0.0M
2023-07-31 127.90 128.50 127.90 128.50 0.0M
2023-07-28 122.40 122.40 122.40 122.40 0.0M
2023-07-27 116.60 116.60 116.60 116.60 0.0M
2023-07-26 111.05 111.05 111.05 111.05 0.0M
2023-07-25 105.80 105.80 105.80 105.80 0.0M
2023-07-24 100.80 100.80 98.40 100.80 0.1M
2023-07-17 95.00 96.00 95.00 96.00 0.1M
2023-07-10 96.85 96.85 96.85 96.85 0.1M
2023-07-03 98.80 98.80 98.80 98.80 0.0M
2023-06-26 100.80 100.80 100.77 100.77 0.1M
2023-06-20 102.60 102.82 102.60 102.82 0.0M
2023-06-19 97.93 97.93 97.00 97.93 0.0M
2023-06-16 93.27 93.27 93.27 93.27 0.0M
2023-06-15 86.00 88.83 85.00 88.83 0.0M
2023-06-14 89.00 89.36 83.70 84.60 0.0M
2023-06-13 86.00 88.75 85.00 85.11 0.0M
2023-06-12 87.00 87.00 83.42 85.05 0.0M
2023-06-09 89.00 89.00 84.46 84.97 0.0M
2023-06-08 85.69 88.50 85.69 87.00 0.0M
2023-06-07 86.92 88.84 86.00 87.88 0.0M
2023-06-06 87.94 87.94 82.27 86.91 0.0M
2023-06-05 83.75 83.76 83.75 83.76 0.0M
2023-06-02 76.60 79.78 72.20 79.78 0.0M
2023-06-01 80.20 80.20 75.99 75.99 0.1M
2023-05-31 87.78 87.78 79.98 79.98 0.0M
2023-05-30 88.00 90.00 83.20 84.18 0.0M
2023-05-29 84.05 90.40 84.05 87.57 0.0M
2023-05-26 92.50 92.50 87.52 88.30 0.0M
2023-05-25 92.75 93.89 89.00 92.12 0.0M
2023-05-24 90.84 93.20 87.50 92.75 0.0M
2023-05-23 82.50 90.84 82.20 90.84 0.1M
2023-05-22 90.85 90.85 86.52 86.52 0.0M
2023-05-19 89.00 91.99 86.00 91.07 0.0M
2023-05-18 87.61 87.61 83.00 87.61 0.0M
2023-05-17 83.44 83.44 83.44 83.44 0.0M
2023-05-16 79.47 79.47 79.47 79.47 0.0M
2023-05-15 71.99 75.69 68.66 75.69 0.0M
2023-05-12 71.88 76.50 71.88 72.09 0.1M
2023-05-11 77.05 79.75 75.66 75.66 0.2M
2023-05-10 77.70 85.75 77.70 79.64 0.2M
2023-05-09 81.78 81.78 81.78 81.78 0.0M
2023-05-08 90.61 91.25 86.08 86.08 0.0M
2023-05-05 92.40 92.40 83.60 90.61 0.5M
2023-05-04 88.00 88.00 88.00 88.00 0.1M
2023-05-03 83.81 83.81 82.20 83.81 0.1M
2023-05-02 79.82 79.82 76.50 79.82 0.3M
2023-04-28 76.02 76.02 76.02 76.02 0.6M
2023-04-27 72.40 72.40 72.40 72.40 0.0M
2023-04-26 68.96 68.96 68.96 68.96 0.0M
2023-04-25 65.68 65.68 65.68 65.68 0.0M
2023-04-24 62.56 62.56 62.56 62.56 0.5M
2023-04-21 59.59 59.59 59.59 59.59 0.0M
2023-04-20 56.76 56.76 56.76 56.76 0.0M
2023-04-19 54.06 54.06 54.06 54.06 0.0M
2023-04-18 51.49 51.49 51.49 51.49 0.0M
2023-04-17 49.04 49.04 49.04 49.04 0.0M
2023-04-13 46.71 46.71 46.71 46.71 0.0M
2023-04-12 44.49 44.49 44.49 44.49 0.0M
2023-04-11 42.38 42.38 42.38 42.38 0.0M
2023-04-10 40.37 40.37 40.37 40.37 0.0M
2023-04-06 38.45 38.45 38.45 38.45 0.0M
2023-04-05 36.62 36.62 36.62 36.62 0.0M
2023-04-03 34.88 34.88 34.88 34.88 0.0M
2023-03-31 33.22 33.22 33.22 33.22 0.0M
2023-03-29 31.64 31.64 31.64 31.64 0.0M
2023-03-28 30.14 30.14 30.14 30.14 0.0M
2023-03-27 28.71 28.71 28.71 28.71 0.0M
2023-03-24 27.35 27.35 27.35 27.35 0.0M
2023-03-23 26.05 26.05 26.05 26.05 0.0M
2023-03-22 24.81 24.81 24.81 24.81 0.0M
2023-03-21 23.63 23.63 23.63 23.63 0.0M
2023-03-20 22.51 22.51 22.51 22.51 0.0M
2023-03-17 21.44 21.44 21.44 21.44 0.0M
2023-03-16 20.42 20.42 20.42 20.42 0.0M
2023-03-15 19.45 19.45 19.45 19.45 0.0M
2023-03-14 18.53 18.53 18.53 18.53 0.0M
2023-03-13 17.65 17.65 17.65 17.65 0.0M
2023-03-06 17.65 17.65 17.65 17.65 0.0M
2023-02-20 17.65 17.65 17.65 17.65 0.0M
2023-02-13 17.65 17.65 17.65 17.65 0.0M
2023-01-23 16.85 16.85 16.85 16.85 0.0M
2023-01-16 16.85 16.85 16.85 16.85 0.0M
2023-01-09 16.85 16.85 16.85 16.85 0.0M
2023-01-02 16.05 16.05 16.05 16.05 0.0M