NSE · WSI · stock
W S Industries (I) Limited (WSI) stock price history
Every NSE trading session of W S Industries (I) Limited from Aug 1, 2007 to Sep 28, 2026: 4,726 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WSI adjusted close, 2007 to 2026
- ₹181.54
- All time high, 2024
- ₹95.00
- 52 week high, ₹53.80 low
- 4,726
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
WSI key facts
- W S Industries (I) Limited (WSI) closed at ₹55.70 on Sep 28, 2026 on NSE.
- WSI's all time high close is ₹181.54, set on Jul 15, 2024; its all time low close is ₹0.5000 on Aug 28, 2019.
- WSI's 52 week range is ₹53.80 to ₹95.00.
- WSI returned -25.2% over the year to Sep 28, 2026 and +668.3% over five years.
- Over ten years WSI returned +457%, +18.7% a year compounded.
- WSI's deepest drawdown was -99.6% from Jan 7, 2008 to Aug 28, 2019.
- DataCedar holds 4,726 daily sessions of WSI history from Aug 1, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WSI price chart, 2007 to 2026
WSI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | -17.4% |
| 6 months | -14.0% |
| Year to date | -35.6% |
| 1 year | -25.2% |
| 3 years | -47.6% |
| 5 years | +668.3% |
| 10 years | +457.0% |
| Since Aug 1, 2007 | -10.5% |
| Compound annual growth, 19.2 years | -0.6% |
WSI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹181.54 on Jul 15, 2024
- All time low close
- ₹0.5000 on Aug 28, 2019
- 52 week high
- ₹95.00 on Dec 23, 2025
- 52 week low
- ₹53.80 on Aug 12, 2026
- Deepest drawdown
- -99.6% from Jan 7, 2008 to Aug 28, 2019, recovered Jul 31, 2023
- Best single session
- +45.5% on Feb 3, 2020
- Worst single session
- -26.1% on Jul 10, 2009
- Volatility, 1 year annualised
- 39.1%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +619%
- Worst calendar year
- 2008, -75%
WSI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Aug 1, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹88.49 | ₹93.80 | ₹53.80 | ₹55.70 | -37.4% | 15.5M | 184 |
| 2025 | ₹118.00 | ₹123.01 | ₹62.60 | ₹88.95 | -24.0% | 21.3M | 249 |
| 2024 | ₹114.95 | ₹194.00 | ₹105.82 | ₹117.09 | +2.8% | 53.9M | 246 |
| 2023 | ₹15.85 | ₹141.10 | ₹15.85 | ₹113.95 | +618.9% | 7.8M | 245 |
| 2022 | ₹10.40 | ₹15.85 | ₹10.40 | ₹15.85 | +52.4% | 275.2K | 248 |
| 2021 | ₹4.05 | ₹10.40 | ₹3.35 | ₹10.40 | +166.7% | 2.2M | 248 |
| 2020 | ₹0.9500 | ₹5.05 | ₹0.8000 | ₹3.90 | +333.3% | 2M | 251 |
| 2019 | ₹3.15 | ₹3.15 | ₹0.5000 | ₹0.9000 | -71.4% | 1.9M | 243 |
| 2018 | ₹8.00 | ₹9.70 | ₹3.15 | ₹3.15 | -59.9% | 4.4M | 246 |
| 2017 | ₹9.65 | ₹13.80 | ₹5.50 | ₹7.85 | -10.3% | 11M | 248 |
| 2016 | ₹11.05 | ₹15.30 | ₹6.55 | ₹8.75 | -21.5% | 1M | 246 |
| 2015 | ₹14.50 | ₹20.60 | ₹8.85 | ₹11.15 | -23.9% | 684.7K | 246 |
| 2014 | ₹9.50 | ₹28.45 | ₹7.50 | ₹14.65 | +54.2% | 579.1K | 244 |
| 2013 | ₹19.15 | ₹22.00 | ₹8.60 | ₹9.50 | -50.4% | 108.9K | 248 |
| 2012 | ₹13.90 | ₹31.70 | ₹12.55 | ₹19.15 | +46.7% | 716.7K | 245 |
| 2011 | ₹32.45 | ₹36.70 | ₹12.00 | ₹13.05 | -60.5% | 718.4K | 246 |
| 2010 | ₹52.00 | ₹58.50 | ₹27.00 | ₹33.00 | -36.3% | 3.4M | 250 |
| 2009 | ₹32.25 | ₹66.80 | ₹21.26 | ₹51.80 | +73.5% | 5.6M | 243 |
| 2008 | ₹120.25 | ₹140.99 | ₹22.53 | ₹29.86 | -74.7% | 2.1M | 246 |
| 2007 | ₹69.82 | ₹118.13 | ₹57.74 | ₹118.13 | n/a | 3.7M | 104 |
WSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹55.70 | -9.4% |
| August 2026 | ₹61.47 | +0.9% |
| July 2026 | ₹60.90 | -8.1% |
| June 2026 | ₹66.29 | -4.6% |
| May 2026 | ₹69.51 | -3.5% |
| April 2026 | ₹72.00 | +13.1% |
| March 2026 | ₹63.68 | -9.7% |
| February 2026 | ₹70.50 | -9.1% |
| January 2026 | ₹77.60 | -12.8% |
| December 2025 | ₹88.95 | +16.3% |
| November 2025 | ₹76.48 | -5.1% |
| October 2025 | ₹80.56 | +7.7% |
About the WSI data
Daily bars. 4,726 sessions from Aug 1, 2007 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 1, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- WOCKPHARMA Wockhardt Limited
- WONDERLA Wonderla Holidays Limited
- WORTHPERI Worth Peripherals Limited
- WPIL WPIL Limited
- WSTCSTPAPR West Coast Paper Mills Limited
- XCHANGING Xchanging Solutions Limited
- XELPMOC Xelpmoc Design And Tech Limited
- XPROINDIA Xpro India Limited
Common questions
WSI share price history
