Stock listing
NSE:WINDMACHIN Windsor Machines Limited Share Price
Home listing (NSE) of Windsor Machines Limited
Follow Windsor Machines Limited into a list and get an email when it puts out news.
Share price · NSE:WINDMACHIN
₹266.95 INR -12.70 (-4.5%)
Close on Oct 30, 2026
- Day range
- ₹254.50 – ₹279.90 INROct 30, 2026
- Volume
- 32,116 sharesOct 30, 2026
- Market cap
- ₹27.62B INRAt the close on Oct 30, 2026 · price × 103.5M shares outstanding
- 52-week range
- ₹200.65 – ₹343.90 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹38.89M INRMedian day 45,620 shares · 3 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:WINDMACHIN · Home | ₹266.95 INR | -12.70 (-4.5%) | 32,116 | ₹277.25 | ₹279.90 | ₹254.50 | ₹279.65 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NSE:WINDMACHIN · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹266.95 | -12.70 | -4.5% | ₹277.25 | ₹279.90 | ₹254.50 | 32,116 | |
| ₹279.65 | -0.25 | -0.1% | ₹279.50 | ₹282.70 | ₹275.85 | 24,518 | |
| ₹279.90 | -1.85 | -0.7% | ₹283.40 | ₹286.80 | ₹276.05 | 35,713 | |
| ₹281.75 | +0.60 | +0.2% | ₹280.15 | ₹287.25 | ₹278.30 | 14,844 | |
| ₹281.15 | -0.60 | -0.2% | ₹280.35 | ₹284.70 | ₹272.00 | 28,722 | |
| ₹281.75 | -5.45 | -1.9% | ₹290.00 | ₹294.80 | ₹271.30 | 129,420 | |
| ₹287.20 | +0.80 | +0.3% | ₹282.50 | ₹290.95 | ₹276.85 | 235,020 | |
| ₹286.40 | +0.45 | +0.2% | ₹281.15 | ₹288.65 | ₹276.10 | 63,926 | |
| ₹285.95 | -5.65 | -1.9% | ₹291.00 | ₹292.95 | ₹282.00 | 21,276 | |
| ₹291.60 | +3.00 | +1.0% | ₹288.55 | ₹296.30 | ₹285.10 | 30,034 | |
| ₹288.60 | -3.30 | -1.1% | ₹294.05 | ₹294.05 | ₹287.25 | 19,785 | |
| ₹291.90 | -6.30 | -2.1% | ₹302.70 | ₹302.70 | ₹291.00 | 17,045 | |
| ₹298.20 | +5.65 | +1.9% | ₹292.55 | ₹302.00 | ₹289.40 | 28,756 | |
| ₹292.55 | -3.65 | -1.2% | ₹293.20 | ₹302.00 | ₹290.20 | 76,190 | |
| ₹296.20 | +8.10 | +2.8% | ₹289.80 | ₹298.95 | ₹287.10 | 37,371 | |
| ₹288.10 | -14.95 | -4.9% | ₹303.00 | ₹303.00 | ₹286.10 | 60,638 | |
| ₹303.05 | +8.20 | +2.8% | ₹296.50 | ₹305.00 | ₹291.05 | 131,722 | |
| ₹294.85 | +8.65 | +3.0% | ₹286.15 | ₹297.45 | ₹281.50 | 92,539 | |
| ₹286.20 | -6.95 | -2.4% | ₹293.00 | ₹299.45 | ₹284.65 | 29,987 | |
| ₹293.15 | 0.00 | 0.0% | ₹293.15 | ₹293.15 | ₹293.15 | 0 | |
| ₹293.15 | -7.05 | -2.3% | ₹301.20 | ₹303.05 | ₹284.60 | 99,959 | |
| ₹300.20 | +0.20 | +0.1% | ₹298.10 | ₹304.60 | ₹294.00 | 112,850 | |
| ₹300.00 | -0.25 | -0.1% | ₹298.10 | ₹304.90 | ₹290.95 | 158,312 | |
| ₹300.25 | +0.75 | +0.3% | ₹298.00 | ₹303.00 | ₹294.65 | 53,475 | |
| ₹299.50 | -1.40 | -0.5% | ₹298.50 | ₹302.00 | ₹293.60 | 25,613 | |
| ₹300.90 | +5.50 | +1.9% | ₹294.00 | ₹304.90 | ₹293.00 | 120,512 | |
| ₹295.40 | -4.60 | -1.5% | ₹300.00 | ₹300.50 | ₹293.60 | 27,943 | |
| ₹300.00 | +4.15 | +1.4% | ₹296.00 | ₹303.00 | ₹293.25 | 183,702 | |
| ₹295.85 | -4.20 | -1.4% | ₹303.05 | ₹303.05 | ₹294.00 | 17,092 | |
| ₹300.05 | 0.00 | 0.0% | ₹300.05 | ₹303.20 | ₹293.70 | 137,585 | |
| ₹300.05 | +4.75 | +1.6% | ₹294.00 | ₹303.55 | ₹293.00 | 81,754 | |
| ₹295.30 | -5.40 | -1.8% | ₹303.00 | ₹303.15 | ₹287.55 | 78,486 | |
| ₹300.70 | +0.05 | 0.0% | ₹302.80 | ₹306.00 | ₹283.80 | 472,746 | |
| ₹300.65 | 0.00 | 0.0% | ₹300.65 | ₹300.65 | ₹300.65 | 0 | |
| ₹300.65 | +1.75 | +0.6% | ₹299.00 | ₹304.95 | ₹292.00 | 53,705 | |
| ₹298.90 | -2.55 | -0.8% | ₹301.70 | ₹305.00 | ₹296.60 | 31,335 | |
| ₹301.45 | -4.15 | -1.4% | ₹305.40 | ₹306.20 | ₹299.65 | 20,771 | |
| ₹305.60 | +1.35 | +0.4% | ₹310.80 | ₹311.50 | ₹302.45 | 27,781 | |
| ₹304.25 | 0.00 | 0.0% | ₹304.25 | ₹304.25 | ₹304.25 | 0 | |
| ₹304.25 | -7.85 | -2.5% | ₹312.00 | ₹312.75 | ₹302.00 | 39,051 | |
| ₹312.10 | +7.05 | +2.3% | ₹304.25 | ₹315.00 | ₹300.00 | 96,840 | |
| ₹305.05 | -2.45 | -0.8% | ₹304.40 | ₹309.00 | ₹303.10 | 24,441 | |
| ₹307.50 | +0.05 | 0.0% | ₹307.70 | ₹310.00 | ₹299.25 | 46,819 | |
| ₹307.45 | +5.55 | +1.8% | ₹301.40 | ₹314.90 | ₹297.65 | 36,131 | |
| ₹301.90 | -2.05 | -0.7% | ₹304.55 | ₹308.90 | ₹300.00 | 42,122 | |
| ₹303.95 | -5.20 | -1.7% | ₹309.90 | ₹310.00 | ₹301.10 | 35,449 | |
| ₹309.15 | -5.10 | -1.6% | ₹316.40 | ₹316.40 | ₹308.00 | 38,513 | |
| ₹314.25 | -2.90 | -0.9% | ₹319.05 | ₹319.05 | ₹311.00 | 44,420 | |
| ₹317.15 | +2.55 | +0.8% | ₹317.45 | ₹321.00 | ₹313.15 | 56,212 | |
| ₹314.60 | -5.90 | -1.8% | ₹323.15 | ₹326.00 | ₹311.30 | 100,313 | |
| ₹320.50 | +6.20 | +2.0% | ₹318.00 | ₹325.00 | ₹314.80 | 306,105 | |
| ₹314.30 | -4.60 | -1.4% | ₹322.00 | ₹322.00 | ₹314.00 | 82,166 | |
| ₹318.90 | +18.50 | +6.2% | ₹302.10 | ₹322.00 | ₹300.00 | 1,516,405 | |
| ₹300.40 | -2.15 | -0.7% | ₹300.00 | ₹303.00 | ₹299.30 | 30,500 | |
| ₹302.55 | +2.45 | +0.8% | ₹300.00 | ₹304.80 | ₹295.00 | 41,354 | |
| ₹300.10 | -5.00 | -1.6% | ₹305.00 | ₹308.15 | ₹294.00 | 175,654 | |
| ₹305.10 | +2.50 | +0.8% | ₹302.20 | ₹314.60 | ₹295.15 | 203,775 | |
| ₹302.60 | -1.05 | -0.3% | ₹300.00 | ₹306.50 | ₹291.25 | 137,284 | |
| ₹303.65 | +0.10 | 0.0% | ₹296.15 | ₹307.45 | ₹280.40 | 324,957 | |
| ₹303.55 | +27.05 | +9.8% | ₹276.00 | ₹310.00 | ₹265.60 | 1,605,708 | |
| ₹276.50 | -3.30 | -1.2% | ₹282.10 | ₹298.00 | ₹275.25 | 473,427 | |
| ₹279.80 | -3.10 | -1.1% | ₹283.35 | ₹284.95 | ₹277.00 | 25,729 | |
| ₹282.90 | +1.85 | +0.7% | ₹282.00 | ₹286.00 | ₹280.30 | 16,491 | |
| ₹281.05 | -2.05 | -0.7% | ₹288.00 | ₹289.90 | ₹275.00 | 65,736 | |
| ₹283.10 | +4.20 | +1.5% | ₹283.60 | ₹289.90 | ₹275.60 | 67,763 | |
| ₹278.90 | -4.00 | -1.4% | ₹282.05 | ₹285.95 | ₹276.85 | 35,515 |
- Ticker
- NSE:WINDMACHIN
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · May 11, 2026
Windsor Machines Approves Proposal For Sale Of Industrial Plots At Wagale Thane Industrial Area
Latest deck · Aug 8, 2026
Q1 FY27 Earnings Presentation
Earnings · 33 slides
Latest news
Windsor Machines Approves Proposal For Sale Of Industrial Plots At Wagale Thane Industrial Area
May 11, 2026
Closed ₹305.25 (-0.1%) on May 12, 2026
Windsor Machines Commences Manufacturing At Chibhda, Rajkot Facility Effective March 31, 2026
Mar 31, 2026
Closed ₹217.86 (+6.0%) on Apr 1, 2026
Brazil's BTG Pactual Proposes To Buy Nearly Half Of Tecnisa's Stake In Windsor
Feb 23, 2026
Closed ₹237.40 (-2.1%) on Feb 24, 2026
Madhusudan Kela portfolio sinks nearly 39% in September quarter
Nov 2, 2025
Closed ₹287.15 (-2.0%) on Nov 3, 2025
Decks
Q1 FY27 Earnings Presentation
Earnings · 33 slides · Aug 8, 2026
Q4 FY26 Earnings Presentation
Earnings · 34 slides · May 9, 2026
Windsor Machines Limited on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 4 in the last 12 months · 4 in all · newest May 11, 2026 · oldest 2025
- Decks
- 2 decks · latest Aug 8, 2026
Where Windsor Machines Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:WINDMACHIN · Home listing · This page | NSE | India | INR |
| BSE:WINDMACHIN | BSE | India | INR |
Log in to ask 6ix AI your own questions about Windsor Machines Limited.