Windsor Machines share price history

NSE: WINDMACHINBSE: 522029Industrial ManufacturingSmall Cap

Windsor Machines Limited · Face value ₹2 · Listed Dec 1986 on BSE, Aug 2011 on NSE

₹279.90₹1.85 (0.66%)BSE ₹281.65

Share price at the NSE close on 28 Oct 2026. Previous close ₹281.75.

28 Oct: open ₹283.40, high ₹286.80, low ₹276.05

52-week range of traded prices to 28 Oct 2026

₹200.65Low, 30 Mar 2026₹343.90High, 10 Jun 2026

Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹2,896 Cr1,097th largest listed
P/E: Earlier quarters restated in the year
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: Assets held for saleon the latest balance sheet
ROCE: Assets held for saleon the latest balance sheet
Debt to equity: Assets held for saleon the latest balance sheet
Volume, NSE: 35,75449.5% delivered

Windsor Machines share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Windsor Machines' share price is on record from 2 Jan 2007, when it closed at ₹13.85, to 28 Oct 2026. Its highest close was ₹427.00 on 12 Dec 2024 and its lowest ₹5.70 on 30 Jan 2009. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	279.90	+3.7%	328.45	205.55	271.20	343.90	200.65	2,24,92,864
2025	269.80	−24.3%	396.80	242.70	363.70	409.00	230.56	2,99,60,975
2024	356.25	+317.6%	427.00	64.60	84.20	440.80	63.80	9,78,99,856
2023	85.30	+90.2%	99.65	35.75	45.65	104.30	34.80	4,07,41,686
2022	44.85	+16.3%	52.40	29.05	39.70	54.00	28.60	4,79,00,179
2021	38.55	+117.8%	43.75	17.00	17.45	45.00	16.35	5,77,90,007
2020	17.70	−1.9%	24.25	8.05	18.05	25.05	7.65	95,74,840
2019	18.05	−74.4%	72.10	16.90	70.55	73.15	15.70	3,02,49,173
2018	70.50	−36.3%	154.15	57.60	110.75	161.00	51.10	6,75,62,123
2017	110.60	+127.1%	116.00	44.55	48.05	119.35	43.30	2,20,09,816
2016	48.70	−4.5%	51.50	30.45	50.70	52.00	29.00	87,62,063
2015	51.00	+104.0%	52.50	16.85	25.85	54.95	16.00	69,87,632
2014	25.00	+9.2%	38.80	18.75	19.70	42.40	15.35	58,30,036
2013	22.90	+57.4%	22.90	7.30	14.50	22.90	7.30	7,79,402
2012	14.55	−4.3%	20.95	11.55	15.60	23.15	10.40	19,49,321
2011BSE close	15.20	−82.2%	90.35	11.00	87.30	94.10	10.70	57,79,328
2010BSE close	85.40	+194.5%	101.55	31.40	28.70	107.35	28.05	2,71,34,078
2009BSE close	29.00	+294.6%	29.50	5.70	7.69	30.55	5.50	75,05,983
2008BSE close	7.35	−72.7%	34.25	7.32	28.25	35.95	7.01	12,76,035
2007BSE close	26.95	–	26.95	13.05	12.55	28.00	12.50	41,73,768

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	279.90	−6.8%	301.20	305.00	271.30	11,52,988
Sep 2026	300.20	−2.4%	307.70	316.15	283.80	19,05,628
Aug 2026	307.45	+8.6%	288.00	326.00	265.60	53,58,451
Jul 2026	283.10	−6.9%	305.80	328.00	273.40	17,38,409
Jun 2026	304.00	+5.9%	288.00	343.90	276.00	40,10,254
May 2026	286.95	+0.5%	285.55	325.00	271.30	16,67,677
Apr 2026	285.58	+38.9%	215.00	309.77	209.45	30,87,190
Mar 2026	205.55	−18.4%	236.90	249.45	200.65	11,81,423
Feb 2026	251.95	−4.3%	258.95	276.00	232.70	8,83,718
Jan 2026	263.35	−2.4%	271.20	276.00	228.05	15,07,126
Dec 2025	269.80	−1.6%	275.90	295.00	260.25	20,53,394
Nov 2025	274.30	−6.4%	294.00	319.45	271.15	12,64,692
Oct 2025	293.00	−0.2%	290.55	311.25	271.05	12,22,730
Sep 2025	293.50	−9.4%	325.40	330.55	273.05	11,69,970
Aug 2025	324.10	−3.7%	335.00	345.45	305.05	18,15,170
Jul 2025	336.65	−15.2%	397.35	399.45	321.05	29,11,356
Jun 2025	396.80	+10.4%	355.10	409.00	338.10	55,67,859
May 2025	359.40	+15.5%	315.00	389.20	305.00	43,78,644
Apr 2025	311.10	−2.9%	319.00	338.00	278.05	21,34,504
Mar 2025	320.46	+32.0%	238.26	347.70	230.56	26,14,895
Feb 2025	242.70	−20.6%	311.00	335.00	237.10	20,75,588
Jan 2025	305.75	−14.2%	363.70	384.00	292.30	27,52,173
Dec 2024	356.25	+4.0%	348.30	440.80	332.05	83,18,977
Nov 2024	342.64	+73.3%	197.50	346.01	195.75	1,34,99,765
Oct 2024	197.77	+0.9%	196.01	210.90	165.15	52,79,103
Sep 2024	196.01	−3.8%	206.00	217.50	193.00	55,08,490
Aug 2024	203.73	+20.3%	166.61	218.38	152.93	72,59,687
Jul 2024	169.30	+15.2%	146.80	184.65	145.51	58,61,191
Jun 2024	146.99	+97.4%	78.00	174.25	67.00	2,65,01,999
May 2024	74.45	−14.6%	87.15	97.00	73.70	95,54,703
Apr 2024	87.15	+30.5%	68.20	101.10	68.20	61,48,193
Mar 2024	66.80	−19.8%	83.05	89.80	63.80	22,94,170
Feb 2024	83.25	+1.0%	83.15	94.95	70.20	51,73,861
Jan 2024	82.40	−3.4%	84.20	89.50	73.05	24,99,717
Dec 2023	85.30	−3.4%	88.00	104.30	81.50	29,04,296
Nov 2023	88.30	+27.9%	68.70	98.25	65.65	26,25,010
Oct 2023	69.05	−9.0%	77.00	78.30	67.15	6,09,918
Sep 2023	75.90	+16.5%	66.20	78.50	62.60	14,41,026
Aug 2023	65.15	+2.5%	64.80	66.70	56.10	11,43,067
Jul 2023	63.55	+4.4%	61.00	63.55	53.25	21,08,756
Jun 2023	60.90	+29.3%	47.40	63.70	46.50	1,10,51,695
May 2023	47.10	+7.0%	44.25	50.50	40.30	36,99,477
Apr 2023	44.00	+16.4%	38.10	46.40	37.50	14,29,693
Mar 2023	37.80	−7.5%	40.60	43.90	34.80	16,25,253
Feb 2023	40.85	−15.0%	48.10	49.90	40.05	18,76,197
Jan 2023	48.05	+7.1%	45.65	57.50	44.00	1,02,27,298
Dec 2022	44.85	−9.8%	49.60	53.90	40.00	55,98,496
Nov 2022	49.75	+23.8%	40.65	54.00	40.20	96,68,063
Oct 2022	40.20	+7.6%	37.70	41.90	35.00	17,40,679
Sep 2022	37.35	+7.8%	34.90	42.90	34.65	41,77,598
Aug 2022	34.65	−6.4%	37.40	37.45	31.15	13,33,019
Jul 2022	37.00	+15.6%	31.55	37.50	30.90	11,64,321
Jun 2022	32.00	−16.0%	38.25	39.40	28.60	9,46,084
May 2022	38.10	−5.6%	39.00	41.40	33.00	23,84,431
Apr 2022	40.35	+2.4%	39.10	49.00	39.10	48,92,836
Mar 2022	39.40	+5.1%	37.90	44.35	35.20	20,31,026
Feb 2022	37.50	−15.4%	44.60	47.80	34.50	33,90,976
Jan 2022	44.35	+15.0%	39.70	51.80	36.60	1,05,72,650
Dec 2021	38.55	+43.3%	27.80	41.90	25.80	98,88,651
Nov 2021	26.90	−6.4%	29.30	29.95	26.00	12,29,659
Oct 2021	28.75	−3.5%	29.85	36.20	27.95	39,28,018
Sep 2021	29.80	−1.3%	30.05	31.25	27.75	12,18,063
Aug 2021	30.20	−20.7%	39.20	39.20	28.50	25,78,192
Jul 2021	38.10	−0.1%	41.95	42.30	32.00	1,59,82,805
Jun 2021	38.15	+10.1%	35.70	45.00	33.20	63,15,792
May 2021	34.65	+15.9%	29.90	38.00	28.20	42,76,357
Apr 2021	29.90	−2.1%	31.00	33.65	26.40	25,31,621
Mar 2021	30.55	+42.4%	21.95	32.70	19.40	72,92,271
Feb 2021	21.45	+20.2%	17.95	22.90	17.15	20,57,500
Jan 2021	17.85	+0.8%	17.45	19.65	16.35	4,91,078
Dec 2020	17.70	+20.0%	15.15	21.65	14.75	16,50,178
Nov 2020	14.75	+13.9%	13.00	16.30	12.80	16,49,015
Oct 2020	12.95	−13.4%	14.55	15.45	12.60	2,20,874
Sep 2020	14.95	−9.7%	16.55	18.15	13.10	3,82,946
Aug 2020	16.55	+36.8%	12.65	18.85	11.50	18,26,197
Jul 2020	12.10	−20.4%	15.80	15.80	11.75	9,76,643
Jun 2020	15.20	+13.4%	12.85	17.30	12.85	11,28,329
May 2020	13.40	+8.1%	12.60	13.50	10.90	2,27,102
Apr 2020	12.40	+32.6%	8.90	12.95	8.90	2,88,277
Mar 2020	9.35	−42.5%	17.05	17.05	7.65	3,60,984
Feb 2020	16.25	−29.3%	22.60	23.45	15.85	3,75,798
Jan 2020	23.00	+27.4%	18.05	25.05	17.95	4,88,497
Dec 2019	18.05	−9.1%	19.10	20.35	17.60	18,31,004
Nov 2019	19.85	−4.3%	21.00	23.45	18.30	2,43,633
Oct 2019	20.75	−0.7%	20.75	22.00	15.70	5,50,706
Sep 2019	20.90	−1.4%	21.60	26.30	20.70	4,46,319
Aug 2019	21.20	+1.4%	21.50	22.70	19.15	2,56,187
Jul 2019	20.90	+7.2%	18.55	25.50	17.65	43,69,521
Jun 2019	19.50	−70.9%	67.10	67.45	19.50	26,07,096
May 2019	67.05	−4.4%	70.05	71.40	60.15	44,79,104
Apr 2019	70.10	+3.7%	67.90	73.15	65.30	38,96,218
Mar 2019	67.60	+8.3%	62.95	71.35	62.70	49,27,316
Feb 2019	62.40	+2.4%	61.00	66.90	55.25	31,22,244
Jan 2019	60.95	−13.5%	70.55	71.40	59.90	35,19,825
Dec 2018	70.50	+5.7%	67.15	73.90	62.00	39,08,416
Nov 2018	66.70	+4.3%	66.45	77.50	61.00	41,23,658
Oct 2018	63.95	+10.4%	57.85	73.00	51.10	40,72,376
Sep 2018	57.90	−34.9%	89.00	94.80	57.90	57,93,468
Aug 2018	88.95	−11.9%	104.00	106.05	81.10	42,02,295
Jul 2018	101.00	−4.9%	103.00	110.00	98.00	36,42,986
Jun 2018	106.20	−14.2%	124.25	126.40	103.60	35,42,333
May 2018	123.80	−1.3%	125.95	161.00	115.75	1,33,60,730
Apr 2018	125.45	+31.4%	96.00	129.50	96.00	58,82,842
Mar 2018	95.45	−19.4%	118.00	120.35	92.60	37,32,048
Feb 2018	118.45	−2.4%	120.90	127.75	94.10	48,11,144
Jan 2018	121.40	+9.8%	110.75	140.00	103.10	1,04,89,827
Dec 2017	110.60	+44.6%	78.60	119.35	75.40	1,04,56,243
Nov 2017	76.50	+20.2%	64.55	84.80	58.60	29,20,039
Oct 2017	63.65	+13.6%	57.00	66.50	54.80	5,23,133
Sep 2017	56.05	−2.2%	56.60	71.90	51.20	8,20,528
Aug 2017	57.30	−0.4%	58.00	58.95	47.55	2,55,482
Jul 2017	57.55	+6.8%	53.35	65.00	53.35	6,86,081
Jun 2017	53.90	−8.8%	60.00	63.00	52.80	4,08,940
May 2017	59.10	−12.6%	68.50	69.90	53.75	8,93,541
Apr 2017	67.65	+4.7%	64.00	72.70	63.55	6,92,961
Mar 2017	64.60	+35.4%	47.00	66.00	46.55	36,30,063
Feb 2017	47.70	+7.1%	44.15	51.00	43.40	4,66,769
Jan 2017	44.55	−8.5%	48.05	49.55	43.30	2,56,036
Dec 2016	48.70	+8.3%	45.80	51.95	42.00	8,10,343
Nov 2016	44.95	+3.2%	43.45	45.95	35.05	6,96,834
Oct 2016	43.55	+24.3%	35.00	47.95	33.25	16,53,576
Sep 2016	35.05	+6.2%	32.95	37.50	32.55	4,94,161
Aug 2016	33.00	−6.8%	35.25	36.10	31.45	4,28,727
Jul 2016	35.40	−0.6%	36.20	46.30	33.60	11,84,270
Jun 2016	35.60	−0.3%	36.75	37.85	34.50	4,27,353
May 2016	35.70	+0.1%	35.20	40.50	33.30	4,07,646
Apr 2016	35.65	+2.6%	34.65	38.80	34.10	3,30,267
Mar 2016	34.75	+14.1%	30.40	38.70	30.40	4,35,397
Feb 2016	30.45	−26.2%	42.50	42.80	29.00	4,54,056
Jan 2016	41.25	−19.1%	50.70	52.00	32.50	14,39,433
Dec 2015	51.00	+43.5%	36.00	54.95	31.05	30,22,086
Nov 2015	35.55	+12.0%	32.00	36.00	28.70	3,86,398
Oct 2015	31.75	+36.6%	23.15	36.50	22.20	9,30,136
Sep 2015	23.25	−0.6%	23.15	24.40	20.50	1,05,638
Aug 2015	23.40	−5.1%	25.90	33.45	21.00	7,40,531
Jul 2015	24.65	+20.5%	22.75	28.00	19.75	3,29,044
Jun 2015	20.45	−8.9%	22.00	22.80	18.15	1,10,938
May 2015	22.45	+6.9%	21.90	23.45	19.55	1,94,691
Apr 2015	21.00	+5.0%	20.00	25.80	19.20	2,44,989
Mar 2015	20.00	−20.0%	24.55	26.80	16.00	4,59,514
Feb 2015	25.00	−3.5%	25.90	29.80	24.00	2,61,526
Jan 2015	25.90	+3.6%	25.85	30.00	24.70	2,02,141
Dec 2014	25.00	−13.9%	29.00	29.70	22.30	2,80,979
Nov 2014	29.05	−5.4%	31.65	33.50	27.50	3,90,754
Oct 2014	30.70	−8.2%	34.10	34.20	30.00	1,53,335
Sep 2014	33.45	+7.9%	32.45	37.80	27.95	6,25,622
Aug 2014	31.00	−7.7%	33.00	37.10	25.70	13,83,042
Jul 2014	33.60	−10.5%	37.55	38.85	29.00	4,23,785
Jun 2014	37.55	+16.6%	31.05	42.40	28.15	12,53,756
May 2014	32.20	+15.0%	27.20	34.35	23.65	5,34,157
Apr 2014	28.00	+14.5%	25.00	30.45	24.00	2,41,349
Mar 2014	24.45	+5.2%	22.30	25.00	19.00	1,83,946
Feb 2014	23.25	+22.4%	19.10	23.50	15.35	69,526
Jan 2014	19.00	−17.0%	19.70	22.70	18.00	2,89,785
Dec 2013	22.90	+27.2%	18.25	22.90	16.35	44,573
Nov 2013	18.00	+12.1%	16.00	18.25	14.50	93,965
Oct 2013	16.05	+33.8%	10.15	16.05	10.15	48,178
Sep 2013	12.00	+26.3%	9.50	12.00	9.50	25,273
Aug 2013	9.50	+11.8%	9.40	9.90	7.60	40,496
Jul 2013	8.50	−6.6%	9.00	10.00	7.30	11,422
Jun 2013	9.10	−4.7%	9.40	9.80	7.75	82,843
May 2013	9.55	−1.5%	10.00	10.45	9.00	56,933
Apr 2013	9.70	−4.0%	11.85	11.85	9.20	39,419
Mar 2013	10.10	−19.2%	12.30	13.80	9.45	90,255
Feb 2013	12.50	−9.1%	13.60	13.85	11.80	1,23,053
Jan 2013	13.75	−5.5%	14.50	15.50	12.55	1,22,992
Dec 2012	14.55	−12.3%	17.95	19.00	14.00	1,12,975
Nov 2012	16.60	+23.0%	13.65	17.75	13.45	1,85,063
Oct 2012	13.50	+12.5%	12.00	17.75	11.75	6,14,089
Sep 2012	12.00	+1.3%	11.60	14.35	10.40	1,36,811
Aug 2012	11.85	−16.3%	14.50	15.25	11.50	64,105
Jul 2012	14.15	+11.9%	12.65	20.40	12.65	1,95,486
Jun 2012	12.65	−2.7%	12.10	14.25	12.00	55,566
May 2012	13.00	−13.9%	14.85	16.00	11.25	83,142
Apr 2012	15.10	−1.3%	15.80	18.00	14.50	72,620
Mar 2012	15.30	−12.8%	18.50	18.50	14.05	80,651
Feb 2012	17.55	−8.1%	19.55	21.40	16.70	1,75,382
Jan 2012	19.10	+25.7%	15.60	23.15	13.50	1,73,431
Dec 2011	15.20	−10.9%	19.50	19.50	10.70	86,111
Nov 2011	17.05	−10.3%	18.95	21.75	15.50	95,960
Oct 2011	19.00	−16.8%	23.00	23.00	17.30	1,03,058
Sep 2011	22.85	−18.1%	28.10	29.45	21.05	2,31,425
Aug 2011	27.90	−48.2%	29.90	32.20	25.10	2,54,014
Jun 2011BSE close	53.90	+0.8%	54.80	56.90	48.10	3,88,262
May 2011BSE close	53.45	−19.5%	66.30	67.35	46.00	11,35,857
Apr 2011BSE close	66.40	−10.9%	76.00	94.10	62.05	25,33,934
Mar 2011BSE close	74.50	+9.9%	69.80	81.50	63.10	3,71,376
Feb 2011BSE close	67.80	−1.6%	70.20	76.45	50.50	3,09,210
Jan 2011BSE close	68.90	−19.3%	87.30	89.40	67.00	2,70,121
Dec 2010BSE close	85.40	−1.0%	86.95	97.30	73.00	8,48,697
Nov 2010BSE close	86.25	+13.2%	77.00	107.35	77.00	39,56,240
Oct 2010BSE close	76.20	−5.7%	81.80	83.90	75.15	15,77,439
Sep 2010BSE close	80.80	+39.6%	59.25	87.25	56.60	79,97,693
Aug 2010BSE close	57.90	−9.5%	66.90	75.50	57.50	19,85,327
Jul 2010BSE close	63.95	−4.9%	67.50	71.45	60.15	13,63,601
Jun 2010BSE close	67.25	+25.2%	53.95	77.30	51.50	22,54,664
May 2010BSE close	53.70	+28.5%	42.45	59.00	37.60	22,64,384
Apr 2010BSE close	41.80	+2.7%	42.30	52.00	41.00	9,39,376
Mar 2010BSE close	40.70	+16.0%	34.85	42.25	34.85	6,75,744
Feb 2010BSE close	35.10	+6.2%	34.70	38.15	32.00	4,28,664
Jan 2010BSE close	33.05	+14.0%	28.70	43.10	28.05	28,42,249
Dec 2009BSE close	29.00	+32.1%	23.75	30.55	21.60	26,51,022
Nov 2009BSE close	21.95	−2.2%	23.45	26.00	19.20	11,88,947
Oct 2009BSE close	22.45	−22.3%	29.25	29.70	21.25	6,89,288
Sep 2009BSE close	28.90	+17.2%	27.05	29.85	21.30	15,76,961
Aug 2009BSE close	24.65	+177.3%	9.36	24.65	9.36	11,03,909
Jul 2009BSE close	8.89	−13.9%	10.83	10.84	8.00	98,001
Jun 2009BSE close	10.33	−5.9%	11.50	12.61	8.50	47,832
May 2009BSE close	10.98	+58.9%	6.58	11.02	6.57	44,113
Apr 2009BSE close	6.91	−13.6%	7.65	8.39	6.52	48,802
Mar 2009BSE close	8.00	+16.1%	6.90	8.87	6.42	10,884
Feb 2009BSE close	6.89	+20.9%	5.98	7.69	5.50	18,059
Jan 2009BSE close	5.70	−22.4%	7.69	8.50	5.70	28,165
Dec 2008BSE close	7.35	−20.5%	8.78	8.78	7.01	17,511
Nov 2008BSE close	9.24	+15.5%	7.81	9.25	7.81	14,357
Oct 2008BSE close	8.00	−34.7%	12.75	12.75	7.60	38,128
Sep 2008BSE close	12.25	−20.5%	14.75	15.50	12.25	19,239
Aug 2008BSE close	15.40	−1.6%	14.90	16.40	14.00	42,915
Jul 2008BSE close	15.65	−1.9%	16.70	16.70	12.80	35,014
Jun 2008BSE close	15.95	−3.9%	16.50	18.30	14.25	45,883
May 2008BSE close	16.60	−3.8%	17.45	18.20	16.05	53,551
Apr 2008BSE close	17.25	+18.2%	14.90	18.52	14.00	67,632
Mar 2008BSE close	14.60	−26.4%	20.05	20.10	12.10	1,50,861
Feb 2008BSE close	19.85	+4.5%	18.55	21.80	16.60	1,29,803
Jan 2008BSE close	19.00	−29.5%	28.25	35.95	18.30	6,61,141
Dec 2007BSE close	26.95	+20.9%	21.50	26.95	20.40	7,34,454
Nov 2007BSE close	22.30	+29.7%	17.00	22.45	15.45	2,37,207
Oct 2007BSE close	17.20	−15.5%	21.35	23.00	16.40	3,14,894
Sep 2007BSE close	20.35	+33.0%	15.30	28.00	15.05	7,71,270
Aug 2007BSE close	15.30	+1.3%	16.20	17.00	14.25	1,99,409
Jul 2007BSE close	15.10	+6.2%	14.20	17.05	13.97	1,82,273
Jun 2007BSE close	14.22	−0.9%	15.00	15.80	13.25	1,00,150
May 2007BSE close	14.35	−10.3%	15.45	16.00	13.90	86,538
Apr 2007BSE close	16.00	+18.5%	14.10	17.30	13.00	1,37,535
Mar 2007BSE close	13.50	−11.8%	15.10	15.45	12.60	2,22,539
Feb 2007BSE close	15.30	−28.8%	20.15	21.85	15.00	3,44,521
Jan 2007BSE close	21.50	–	12.55	27.18	12.50	8,42,978

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	283.40	286.80	276.05	279.90	282.81	35,754	49.5%
27 Oct 2026	280.15	287.25	278.30	281.75	283.15	14,844	57.6%
26 Oct 2026	280.35	284.70	272.00	281.15	280.82	28,722	43.3%
23 Oct 2026	290.00	294.80	271.30	281.75	280.67	1,29,420	63.6%
22 Oct 2026	282.50	290.95	276.85	287.20	288.37	2,35,020	93.7%
21 Oct 2026	281.15	288.65	276.10	286.40	281.41	63,926	48.2%
19 Oct 2026	291.00	292.95	282.00	285.95	285.01	21,276	47.6%
16 Oct 2026	288.55	296.30	285.10	291.60	290.05	30,034	50.1%
15 Oct 2026	294.05	294.05	287.25	288.60	289.29	19,785	59.3%
14 Oct 2026	302.70	302.70	291.00	291.90	293.28	17,045	71.7%
13 Oct 2026	292.55	302.00	289.40	298.20	295.70	28,756	44.3%
12 Oct 2026	293.20	302.00	290.20	292.55	296.49	76,190	42.7%
9 Oct 2026	289.80	298.95	287.10	296.20	292.67	37,371	33.3%
8 Oct 2026	303.00	303.00	286.10	288.10	293.27	60,638	44.2%
7 Oct 2026	296.50	305.00	291.05	303.05	300.51	1,31,722	64.9%
6 Oct 2026	286.15	297.45	281.50	294.85	288.57	92,539	47.7%
5 Oct 2026	293.00	299.45	284.65	286.20	289.80	29,987	56.9%
1 Oct 2026	301.20	303.05	284.60	293.15	293.48	99,959	45.6%
30 Sep 2026	298.10	304.60	294.00	300.20	299.27	1,12,850	62.6%
29 Sep 2026	298.10	304.90	290.95	300.00	299.19	1,58,312	66.6%
28 Sep 2026	298.00	303.00	294.65	300.25	300.13	53,475	52.6%
25 Sep 2026	298.50	302.00	293.60	299.50	297.62	25,613	44.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Windsor Machines bonus and split history

Ex-date	Event	Price factor	What happened
6 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
17 Aug 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.