Price Data Selection & Download
WS Industries Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5407 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see WS Industries screener.
Share Price All Time High
₹194.00
February 09, 2024
NSE Exchange
Share Price All Time Low
₹0.50
August 08, 2019
NSE Exchange
Highest Volume Trading Day
3,088,423
July 01, 2024 • ₹168.72
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
WSI daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹58.79 | ₹58.79 | ₹57.02 | ₹58.59 | 15,648 |
| 2026-09-17 | ₹56.00 | ₹58.80 | ₹55.79 | ₹56.60 | 22,541 |
| 2026-09-16 | ₹60.60 | ₹61.45 | ₹54.01 | ₹56.04 | 169,308 |
| 2026-09-15 | ₹60.20 | ₹62.50 | ₹59.00 | ₹59.92 | 72,062 |
| 2026-09-11 | ₹61.98 | ₹63.80 | ₹58.22 | ₹61.92 | 146,840 |
| 2026-09-10 | ₹60.47 | ₹60.47 | ₹57.61 | ₹58.83 | 29,567 |
| 2026-09-09 | ₹61.69 | ₹62.00 | ₹58.91 | ₹59.11 | 57,431 |
| 2026-09-08 | ₹60.98 | ₹61.32 | ₹59.05 | ₹59.75 | 54,961 |
| 2026-09-07 | ₹60.50 | ₹61.31 | ₹59.71 | ₹61.00 | 83,914 |
| 2026-09-04 | ₹59.65 | ₹61.46 | ₹58.77 | ₹60.37 | 64,372 |
| 2026-09-03 | ₹60.17 | ₹61.75 | ₹58.60 | ₹59.44 | 40,208 |
| 2026-09-02 | ₹61.90 | ₹61.90 | ₹59.50 | ₹61.04 | 15,759 |
| 2026-09-01 | ₹61.30 | ₹61.65 | ₹60.00 | ₹60.98 | 11,186 |
| 2026-08-31 | ₹59.50 | ₹62.49 | ₹59.50 | ₹61.47 | 11,175 |
| 2026-08-28 | ₹61.16 | ₹62.99 | ₹59.27 | ₹61.86 | 117,829 |
| 2026-08-27 | ₹61.20 | ₹61.20 | ₹59.90 | ₹60.20 | 18,658 |
| 2026-08-26 | ₹60.82 | ₹61.99 | ₹59.52 | ₹60.74 | 70,404 |
| 2026-08-25 | ₹62.21 | ₹62.21 | ₹60.21 | ₹60.82 | 45,664 |
| 2026-08-24 | ₹60.55 | ₹62.30 | ₹60.52 | ₹61.85 | 55,418 |
| 2026-08-21 | ₹59.73 | ₹61.93 | ₹59.61 | ₹61.02 | 56,815 |
| 2026-08-20 | ₹60.50 | ₹61.00 | ₹59.00 | ₹60.47 | 89,458 |
| 2026-08-19 | ₹59.50 | ₹61.99 | ₹59.00 | ₹60.11 | 53,412 |
| 2026-08-18 | ₹60.85 | ₹61.11 | ₹58.20 | ₹60.18 | 52,928 |
| 2026-08-17 | ₹57.92 | ₹63.95 | ₹57.92 | ₹60.83 | 134,865 |
| 2026-08-14 | ₹58.28 | ₹61.85 | ₹57.92 | ₹59.65 | 161,661 |
| 2026-08-13 | ₹59.70 | ₹59.71 | ₹56.25 | ₹57.78 | 81,353 |
| 2026-08-12 | ₹56.93 | ₹59.90 | ₹53.80 | ₹58.99 | 103,443 |
| 2026-08-11 | ₹59.87 | ₹60.60 | ₹56.17 | ₹56.93 | 97,017 |
| 2026-08-10 | ₹60.60 | ₹60.60 | ₹59.28 | ₹60.48 | 20,348 |
| 2026-08-07 | ₹60.10 | ₹61.09 | ₹59.65 | ₹59.92 | 41,415 |
| 2026-08-06 | ₹61.40 | ₹61.40 | ₹60.00 | ₹60.07 | 47,673 |
| 2026-08-05 | ₹61.00 | ₹61.00 | ₹60.06 | ₹60.45 | 22,683 |
| 2026-08-04 | ₹60.52 | ₹61.00 | ₹59.80 | ₹60.01 | 26,752 |
| 2026-08-03 | ₹60.69 | ₹61.34 | ₹60.21 | ₹60.51 | 23,812 |
| 2026-07-31 | ₹61.49 | ₹61.49 | ₹60.07 | ₹60.90 | 27,195 |
| 2026-07-30 | ₹61.20 | ₹62.38 | ₹60.00 | ₹60.23 | 36,464 |
| 2026-07-29 | ₹62.95 | ₹63.90 | ₹60.25 | ₹61.20 | 164,402 |
| 2026-07-28 | ₹62.40 | ₹65.50 | ₹61.60 | ₹62.68 | 216,006 |
| 2026-07-27 | ₹62.33 | ₹65.89 | ₹61.49 | ₹62.40 | 121,079 |
| 2026-07-24 | ₹61.40 | ₹63.29 | ₹60.10 | ₹62.31 | 86,023 |
| 2026-07-23 | ₹61.03 | ₹63.80 | ₹59.90 | ₹61.40 | 87,188 |
| 2026-07-22 | ₹61.20 | ₹62.90 | ₹60.31 | ₹60.93 | 39,051 |
| 2026-07-21 | ₹60.06 | ₹62.93 | ₹60.06 | ₹61.03 | 29,045 |
| 2026-07-20 | ₹62.73 | ₹64.35 | ₹61.10 | ₹61.84 | 57,206 |
| 2026-07-17 | ₹62.01 | ₹62.89 | ₹61.02 | ₹62.44 | 17,403 |
| 2026-07-16 | ₹63.82 | ₹63.84 | ₹60.50 | ₹61.66 | 111,072 |
| 2026-07-15 | ₹63.88 | ₹64.18 | ₹62.61 | ₹63.10 | 9,189 |
| 2026-07-14 | ₹66.00 | ₹66.32 | ₹62.25 | ₹63.85 | 54,871 |
| 2026-07-13 | ₹66.00 | ₹67.20 | ₹63.20 | ₹65.67 | 60,889 |
| 2026-07-10 | ₹64.00 | ₹66.80 | ₹62.73 | ₹66.07 | 73,931 |
| 2026-07-09 | ₹63.00 | ₹64.00 | ₹59.30 | ₹63.68 | 75,403 |
| 2026-07-08 | ₹64.12 | ₹64.55 | ₹62.09 | ₹62.61 | 15,065 |
| 2026-07-07 | ₹65.50 | ₹65.98 | ₹63.61 | ₹64.12 | 32,182 |
| 2026-07-06 | ₹66.20 | ₹66.20 | ₹62.72 | ₹64.47 | 46,205 |
| 2026-07-03 | ₹66.17 | ₹67.69 | ₹66.00 | ₹66.20 | 32,166 |
| 2026-07-02 | ₹67.66 | ₹67.66 | ₹65.75 | ₹66.17 | 33,856 |
| 2026-07-01 | ₹67.90 | ₹67.90 | ₹66.41 | ₹67.09 | 9,012 |
| 2026-06-30 | ₹66.09 | ₹67.69 | ₹66.06 | ₹66.29 | 10,053 |
| 2026-06-29 | ₹67.90 | ₹67.90 | ₹66.00 | ₹66.37 | 15,566 |
| 2026-06-25 | ₹69.00 | ₹69.00 | ₹67.13 | ₹67.41 | 46,836 |
| 2026-06-24 | ₹67.63 | ₹69.00 | ₹65.25 | ₹67.56 | 54,790 |
| 2026-06-23 | ₹68.50 | ₹68.50 | ₹66.88 | ₹67.63 | 16,250 |
| 2026-06-22 | ₹67.12 | ₹69.02 | ₹66.46 | ₹68.60 | 38,590 |
| 2026-06-19 | ₹67.28 | ₹67.76 | ₹66.50 | ₹66.79 | 43,339 |
| 2026-06-18 | ₹67.23 | ₹68.00 | ₹66.60 | ₹67.22 | 10,409 |
| 2026-06-17 | ₹69.04 | ₹69.44 | ₹65.61 | ₹67.23 | 112,667 |
| 2026-06-16 | ₹69.98 | ₹69.98 | ₹68.20 | ₹69.01 | 28,267 |
| 2026-06-15 | ₹72.00 | ₹72.00 | ₹68.00 | ₹68.79 | 32,844 |
| 2026-06-12 | ₹69.80 | ₹70.36 | ₹68.71 | ₹69.80 | 22,582 |
| 2026-06-11 | ₹70.72 | ₹70.75 | ₹68.51 | ₹69.05 | 10,638 |
| 2026-06-10 | ₹69.89 | ₹71.99 | ₹68.25 | ₹71.11 | 39,499 |
| 2026-06-09 | ₹70.00 | ₹71.20 | ₹68.05 | ₹68.31 | 18,394 |
| 2026-06-08 | ₹67.80 | ₹70.00 | ₹67.01 | ₹69.26 | 19,677 |
| 2026-06-05 | ₹70.87 | ₹70.87 | ₹67.15 | ₹68.15 | 23,420 |
| 2026-06-04 | ₹69.96 | ₹70.49 | ₹68.50 | ₹68.97 | 17,257 |
| 2026-06-03 | ₹70.00 | ₹70.00 | ₹67.75 | ₹68.59 | 18,489 |
| 2026-06-02 | ₹67.40 | ₹69.00 | ₹67.37 | ₹68.03 | 19,706 |
| 2026-06-01 | ₹68.00 | ₹70.00 | ₹67.15 | ₹67.72 | 33,329 |
| 2026-05-29 | ₹71.00 | ₹71.00 | ₹68.01 | ₹69.51 | 39,651 |
| 2026-05-27 | ₹69.16 | ₹70.99 | ₹68.10 | ₹69.89 | 65,140 |
| 2026-05-26 | ₹67.00 | ₹70.28 | ₹66.00 | ₹69.16 | 91,844 |
| 2026-05-25 | ₹67.99 | ₹69.00 | ₹66.95 | ₹67.32 | 40,798 |
| 2026-05-22 | ₹66.61 | ₹67.75 | ₹66.39 | ₹66.59 | 59,369 |
| 2026-05-21 | ₹70.00 | ₹70.00 | ₹66.50 | ₹67.03 | 92,417 |
| 2026-05-20 | ₹69.90 | ₹69.90 | ₹67.75 | ₹68.63 | 14,181 |
| 2026-05-19 | ₹69.70 | ₹69.99 | ₹67.73 | ₹69.09 | 35,428 |
| 2026-05-18 | ₹70.00 | ₹70.00 | ₹66.00 | ₹66.92 | 28,293 |
| 2026-05-15 | ₹71.99 | ₹73.00 | ₹68.00 | ₹69.03 | 37,479 |
| 2026-05-14 | ₹72.00 | ₹73.50 | ₹65.56 | ₹70.22 | 34,558 |
| 2026-05-13 | ₹70.91 | ₹71.01 | ₹69.00 | ₹69.53 | 17,898 |
| 2026-05-12 | ₹72.00 | ₹72.05 | ₹68.16 | ₹69.67 | 18,191 |
| 2026-05-11 | ₹73.90 | ₹73.90 | ₹70.07 | ₹71.22 | 25,212 |
| 2026-05-08 | ₹74.00 | ₹75.00 | ₹71.20 | ₹72.00 | 52,484 |
| 2026-05-07 | ₹73.00 | ₹74.98 | ₹72.00 | ₹72.56 | 25,679 |
| 2026-05-06 | ₹73.90 | ₹73.90 | ₹72.00 | ₹72.51 | 34,991 |
| 2026-05-05 | ₹72.77 | ₹74.01 | ₹72.00 | ₹73.90 | 15,599 |
| 2026-05-04 | ₹72.00 | ₹74.00 | ₹72.00 | ₹73.22 | 17,665 |
| 2026-04-30 | ₹72.77 | ₹73.00 | ₹71.44 | ₹72.00 | 26,163 |
| 2026-04-29 | ₹75.05 | ₹75.05 | ₹71.90 | ₹72.31 | 36,499 |
| 2026-04-28 | ₹74.00 | ₹78.00 | ₹72.50 | ₹74.63 | 102,096 |
| 2026-04-27 | ₹69.90 | ₹72.80 | ₹69.61 | ₹72.53 | 59,980 |
| 2026-04-24 | ₹72.89 | ₹72.89 | ₹68.21 | ₹69.88 | 41,671 |
| 2026-04-23 | ₹72.49 | ₹72.99 | ₹71.16 | ₹71.57 | 60,791 |
| 2026-04-22 | ₹73.39 | ₹74.47 | ₹71.90 | ₹72.49 | 53,725 |
| 2026-04-21 | ₹74.03 | ₹74.39 | ₹72.15 | ₹73.25 | 40,743 |
| 2026-04-20 | ₹75.90 | ₹75.90 | ₹73.20 | ₹73.82 | 52,080 |
| 2026-04-17 | ₹74.60 | ₹75.80 | ₹74.00 | ₹74.34 | 61,111 |
| 2026-04-16 | ₹77.00 | ₹77.00 | ₹74.40 | ₹74.60 | 47,730 |
| 2026-04-15 | ₹75.00 | ₹77.43 | ₹74.65 | ₹75.34 | 80,193 |
| 2026-04-13 | ₹75.67 | ₹75.67 | ₹72.15 | ₹74.60 | 40,874 |
| 2026-04-10 | ₹76.21 | ₹77.01 | ₹74.93 | ₹75.67 | 38,855 |
| 2026-04-09 | ₹75.50 | ₹76.87 | ₹74.00 | ₹74.88 | 22,070 |
| 2026-04-08 | ₹78.50 | ₹79.47 | ₹75.80 | ₹76.09 | 93,177 |
| 2026-04-07 | ₹79.94 | ₹80.50 | ₹75.50 | ₹76.11 | 95,092 |
| 2026-04-06 | ₹72.00 | ₹81.99 | ₹71.11 | ₹79.97 | 318,190 |
| 2026-04-02 | ₹67.69 | ₹73.55 | ₹67.69 | ₹72.20 | 120,210 |
| 2026-04-01 | ₹66.49 | ₹69.44 | ₹65.31 | ₹68.38 | 60,718 |
| 2026-03-30 | ₹66.85 | ₹66.85 | ₹62.01 | ₹63.68 | 83,178 |
| 2026-03-27 | ₹70.30 | ₹70.98 | ₹64.04 | ₹64.80 | 347,546 |
| 2026-03-25 | ₹67.54 | ₹71.83 | ₹67.54 | ₹71.23 | 103,870 |
| 2026-03-24 | ₹69.00 | ₹73.50 | ₹67.00 | ₹67.89 | 56,476 |
| 2026-03-23 | ₹69.00 | ₹70.00 | ₹65.51 | ₹68.68 | 114,121 |
| 2026-03-20 | ₹69.95 | ₹71.00 | ₹69.00 | ₹69.26 | 62,579 |
| 2026-03-19 | ₹68.10 | ₹69.75 | ₹65.80 | ₹68.93 | 67,293 |
| 2026-03-18 | ₹67.00 | ₹71.99 | ₹66.21 | ₹69.14 | 102,344 |
| 2026-03-17 | ₹60.40 | ₹70.85 | ₹60.40 | ₹68.11 | 567,774 |
| 2026-03-16 | ₹64.99 | ₹64.99 | ₹59.25 | ₹61.33 | 144,506 |
| 2026-03-13 | ₹66.72 | ₹67.64 | ₹63.25 | ₹63.69 | 129,087 |
| 2026-03-12 | ₹67.89 | ₹69.02 | ₹66.20 | ₹66.90 | 221,239 |
| 2026-03-11 | ₹68.25 | ₹70.15 | ₹67.37 | ₹67.76 | 157,768 |
| 2026-03-10 | ₹70.00 | ₹72.16 | ₹68.14 | ₹68.59 | 165,834 |
| 2026-03-09 | ₹69.89 | ₹70.09 | ₹68.70 | ₹69.65 | 96,676 |
| 2026-03-06 | ₹69.40 | ₹71.90 | ₹68.66 | ₹70.68 | 168,771 |
| 2026-03-05 | ₹69.96 | ₹72.99 | ₹66.75 | ₹69.36 | 261,798 |
| 2026-03-04 | ₹67.65 | ₹69.25 | ₹67.35 | ₹68.91 | 116,288 |
| 2026-03-02 | ₹67.89 | ₹69.99 | ₹67.89 | ₹68.70 | 146,490 |
| 2026-02-27 | ₹71.00 | ₹76.40 | ₹70.04 | ₹70.50 | 279,132 |
| 2026-02-26 | ₹70.99 | ₹71.75 | ₹68.92 | ₹70.27 | 214,496 |
| 2026-02-25 | ₹72.99 | ₹72.99 | ₹70.50 | ₹70.77 | 125,302 |
| 2026-02-24 | ₹70.50 | ₹72.49 | ₹69.99 | ₹72.23 | 158,529 |
| 2026-02-23 | ₹75.99 | ₹77.20 | ₹71.26 | ₹72.48 | 155,231 |
| 2026-02-20 | ₹73.99 | ₹76.25 | ₹73.15 | ₹74.47 | 92,555 |
| 2026-02-19 | ₹74.82 | ₹75.10 | ₹73.30 | ₹73.62 | 31,269 |
| 2026-02-18 | ₹75.73 | ₹75.73 | ₹73.31 | ₹74.26 | 107,184 |
| 2026-02-17 | ₹74.06 | ₹76.99 | ₹71.03 | ₹76.12 | 120,079 |
| 2026-02-16 | ₹74.60 | ₹74.86 | ₹71.93 | ₹73.66 | 128,818 |
| 2026-02-13 | ₹75.71 | ₹75.99 | ₹73.10 | ₹75.42 | 151,162 |
| 2026-02-12 | ₹76.57 | ₹76.90 | ₹75.31 | ₹75.71 | 108,980 |
| 2026-02-11 | ₹78.44 | ₹79.51 | ₹76.01 | ₹76.57 | 144,651 |
| 2026-02-10 | ₹81.00 | ₹81.89 | ₹77.56 | ₹78.75 | 120,229 |
| 2026-02-09 | ₹80.65 | ₹81.22 | ₹78.78 | ₹80.72 | 335,027 |
| 2026-02-06 | ₹80.11 | ₹81.13 | ₹78.06 | ₹78.39 | 85,842 |
| 2026-02-05 | ₹80.94 | ₹80.94 | ₹79.10 | ₹80.10 | 112,876 |
| 2026-02-04 | ₹79.00 | ₹80.85 | ₹78.27 | ₹80.60 | 102,573 |
| 2026-02-03 | ₹79.00 | ₹80.99 | ₹77.52 | ₹79.46 | 127,583 |
| 2026-02-02 | ₹76.89 | ₹77.45 | ₹74.73 | ₹77.22 | 117,870 |
| 2026-02-01 | ₹77.99 | ₹79.56 | ₹75.75 | ₹76.48 | 28,776 |
| 2026-01-30 | ₹77.17 | ₹77.99 | ₹76.00 | ₹77.60 | 101,230 |
| 2026-01-29 | ₹78.54 | ₹78.79 | ₹76.01 | ₹76.78 | 113,175 |
| 2026-01-28 | ₹81.80 | ₹82.62 | ₹77.41 | ₹78.39 | 111,199 |
| 2026-01-27 | ₹77.20 | ₹78.14 | ₹75.35 | ₹76.58 | 124,129 |
| 2026-01-23 | ₹78.43 | ₹81.00 | ₹76.72 | ₹77.90 | 164,586 |
| 2026-01-22 | ₹77.98 | ₹79.02 | ₹76.73 | ₹78.11 | 103,132 |
| 2026-01-21 | ₹78.02 | ₹79.73 | ₹75.00 | ₹77.39 | 166,485 |
| 2026-01-20 | ₹81.05 | ₹82.10 | ₹78.00 | ₹78.83 | 135,385 |
| 2026-01-19 | ₹82.70 | ₹83.08 | ₹80.70 | ₹81.98 | 143,207 |
| 2026-01-16 | ₹83.95 | ₹84.44 | ₹81.79 | ₹82.39 | 115,340 |
| 2026-01-14 | ₹85.60 | ₹86.73 | ₹83.07 | ₹83.80 | 132,241 |
| 2026-01-13 | ₹85.20 | ₹88.20 | ₹83.11 | ₹85.46 | 203,295 |
| 2026-01-12 | ₹87.20 | ₹88.77 | ₹82.22 | ₹84.34 | 181,722 |
| 2026-01-09 | ₹89.69 | ₹89.69 | ₹86.00 | ₹86.76 | 161,675 |
| 2026-01-08 | ₹93.00 | ₹93.00 | ₹87.83 | ₹89.69 | 208,536 |
| 2026-01-07 | ₹89.99 | ₹93.80 | ₹88.90 | ₹92.65 | 194,746 |
| 2026-01-06 | ₹90.87 | ₹90.87 | ₹88.02 | ₹89.50 | 135,845 |
| 2026-01-05 | ₹93.10 | ₹93.76 | ₹89.50 | ₹90.15 | 173,371 |
| 2026-01-02 | ₹92.50 | ₹93.35 | ₹89.71 | ₹92.53 | 179,852 |
| 2026-01-01 | ₹88.49 | ₹90.90 | ₹86.71 | ₹90.36 | 197,655 |
WS Industries Share Price Performance Analysis (Jan 2003 - Sep 2026)
WSI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-35.16%
₹90.36 → ₹58.59
Year to Date
Price Volatility
11.15%
Low Volatility
Year to Date
Average Daily Volume
86,958
Year to Date Average
NSE Exchange
WS Industries Share Price History – Frequently Asked Questions
Common questions about WSI historical data and records. Review WS Industries P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of WS Industries (WSI)?
The all-time high share price of WS Industries was ₹194.0 recorded on February 09, 2024 on the NSE exchange.
What is the all-time low share price of WS Industries (WSI)?
The all-time low share price of WS Industries was ₹0.5 recorded on August 08, 2019 on the NSE exchange.
How can I download WSI historical share price data?
You can download WS Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for WSI shares?
The highest trading volume day for WS Industries was 3,088,423 shares traded on July 01, 2024 on the NSE exchange, with share price at ₹168.72.