Winsome Textile Industries Limited (BOM:514470)
India
· Delayed Price · Currency is INR 72.32
+1.13 (1.59%)
At close: Mar 9, 2026
BOM:514470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.19 | 73.90 | 70.66 | 72.32 | 72.32 | 1.59% | 104,029 |
| Mar 6, 2026 | 72.99 | 74.00 | 71.10 | 71.19 | 71.19 | -0.71% | 83,344 |
| Mar 5, 2026 | 72.58 | 73.20 | 71.14 | 71.70 | 71.70 | -1.21% | 41,114 |
| Mar 4, 2026 | 71.00 | 74.15 | 71.00 | 72.58 | 72.58 | 0.23% | 3,258 |
| Mar 2, 2026 | 74.56 | 74.56 | 71.01 | 72.41 | 72.41 | -3.50% | 58,177 |
| Feb 27, 2026 | 76.99 | 76.99 | 74.00 | 75.04 | 75.04 | -0.32% | 28,424 |
| Feb 26, 2026 | 74.01 | 75.81 | 73.98 | 75.28 | 75.28 | 1.76% | 27,181 |
| Feb 25, 2026 | 75.50 | 76.95 | 72.72 | 73.98 | 73.98 | -1.47% | 102,753 |
| Feb 24, 2026 | 87.90 | 87.90 | 75.01 | 75.08 | 75.08 | 0.56% | 6,306 |
| Feb 23, 2026 | 74.70 | 76.60 | 74.23 | 74.66 | 74.66 | -1.46% | 66,115 |
| Feb 20, 2026 | 76.37 | 76.75 | 75.56 | 75.77 | 75.77 | -0.79% | 663 |
| Feb 19, 2026 | 82.49 | 82.49 | 76.02 | 76.37 | 76.37 | 0.69% | 2,969 |
| Feb 18, 2026 | 77.11 | 78.00 | 75.50 | 75.85 | 75.85 | -3.95% | 6,354 |
| Feb 17, 2026 | 79.00 | 79.01 | 77.55 | 78.97 | 78.97 | -0.05% | 6,717 |
| Feb 16, 2026 | 78.00 | 80.50 | 77.01 | 79.01 | 79.01 | 0.66% | 6,944 |
| Feb 13, 2026 | 81.40 | 81.40 | 76.21 | 78.49 | 78.49 | 1.79% | 3,658 |
| Feb 12, 2026 | 76.03 | 78.90 | 75.60 | 77.11 | 77.11 | -0.26% | 5,286 |
| Feb 11, 2026 | 80.00 | 80.00 | 77.00 | 77.31 | 77.31 | -0.87% | 2,012 |
| Feb 10, 2026 | 81.15 | 81.15 | 77.00 | 77.99 | 77.99 | -3.88% | 13,075 |
| Feb 9, 2026 | 83.00 | 83.30 | 79.10 | 81.14 | 81.14 | 1.86% | 8,773 |
| Feb 6, 2026 | 81.91 | 83.40 | 78.55 | 79.66 | 79.66 | -2.75% | 1,561 |
| Feb 5, 2026 | 84.60 | 84.60 | 80.05 | 81.91 | 81.91 | -1.34% | 4,353 |
| Feb 4, 2026 | 79.90 | 84.95 | 77.30 | 83.02 | 83.02 | 8.35% | 20,851 |
| Feb 3, 2026 | 77.80 | 78.40 | 71.50 | 76.62 | 76.62 | 14.53% | 24,156 |
| Feb 2, 2026 | 68.00 | 68.50 | 65.73 | 66.90 | 66.90 | -1.62% | 4,522 |
| Feb 1, 2026 | 64.00 | 69.00 | 64.00 | 68.00 | 68.00 | 2.75% | 1,383 |
| Jan 30, 2026 | 65.21 | 67.30 | 64.13 | 66.18 | 66.18 | 1.58% | 6,033 |
| Jan 29, 2026 | 69.42 | 69.42 | 64.90 | 65.15 | 65.15 | -1.66% | 14,211 |
| Jan 28, 2026 | 67.00 | 70.79 | 65.70 | 66.25 | 66.25 | -1.12% | 6,136 |
| Jan 27, 2026 | 65.65 | 68.00 | 65.65 | 67.00 | 67.00 | 0.34% | 5,296 |
| Jan 23, 2026 | 67.76 | 68.00 | 65.62 | 66.77 | 66.77 | -0.70% | 7,927 |
| Jan 22, 2026 | 69.00 | 69.00 | 66.52 | 67.24 | 67.24 | 2.14% | 98,491 |
| Jan 21, 2026 | 68.00 | 70.35 | 65.47 | 65.83 | 65.83 | -3.03% | 17,786 |
| Jan 20, 2026 | 70.03 | 71.74 | 67.60 | 67.89 | 67.89 | -3.06% | 27,284 |
| Jan 19, 2026 | 72.50 | 72.50 | 69.30 | 70.03 | 70.03 | -3.91% | 61,999 |
| Jan 16, 2026 | 74.00 | 74.80 | 71.62 | 72.88 | 72.88 | -0.86% | 52,466 |
| Jan 14, 2026 | 72.00 | 73.87 | 72.00 | 73.51 | 73.51 | 1.35% | 1,624 |
| Jan 13, 2026 | 74.99 | 75.00 | 71.85 | 72.53 | 72.53 | -1.95% | 93,766 |
| Jan 12, 2026 | 75.01 | 75.01 | 71.15 | 73.97 | 73.97 | 1.01% | 7,975 |
| Jan 9, 2026 | 75.25 | 78.00 | 73.00 | 73.23 | 73.23 | -2.67% | 103,557 |
| Jan 8, 2026 | 77.00 | 78.88 | 75.00 | 75.24 | 75.24 | -3.40% | 6,763 |
| Jan 7, 2026 | 77.99 | 77.99 | 76.01 | 77.89 | 77.89 | 0.85% | 10,967 |
| Jan 6, 2026 | 75.55 | 77.99 | 75.55 | 77.23 | 77.23 | 0.48% | 8,883 |
| Jan 5, 2026 | 77.48 | 78.80 | 76.50 | 76.86 | 76.86 | -0.80% | 2,702 |
| Jan 2, 2026 | 77.00 | 80.90 | 77.00 | 77.48 | 77.48 | -0.36% | 6,949 |
| Jan 1, 2026 | 78.92 | 80.00 | 77.13 | 77.76 | 77.76 | -1.46% | 4,824 |
| Dec 31, 2025 | 77.50 | 79.30 | 77.00 | 78.91 | 78.91 | 2.22% | 6,103 |
| Dec 30, 2025 | 78.55 | 79.30 | 76.11 | 77.20 | 77.20 | -1.52% | 5,699 |
| Dec 29, 2025 | 78.52 | 79.49 | 78.00 | 78.39 | 78.39 | -0.15% | 1,590 |
| Dec 26, 2025 | 83.80 | 83.80 | 77.40 | 78.51 | 78.51 | -3.18% | 10,919 |
| Dec 24, 2025 | 81.35 | 81.60 | 79.00 | 81.09 | 81.09 | 1.25% | 4,130 |
| Dec 23, 2025 | 80.00 | 81.50 | 79.80 | 80.09 | 80.09 | 0.50% | 25,412 |
| Dec 22, 2025 | 80.00 | 81.50 | 78.50 | 79.69 | 79.69 | 0.84% | 3,446 |
| Dec 19, 2025 | 81.00 | 81.00 | 79.00 | 79.03 | 79.03 | 0.01% | 1,134 |
| Dec 18, 2025 | 77.85 | 79.79 | 77.73 | 79.02 | 79.02 | -1.04% | 1,787 |
| Dec 17, 2025 | 79.01 | 81.39 | 78.95 | 79.85 | 79.85 | 1.14% | 23,039 |
| Dec 16, 2025 | 81.62 | 84.15 | 77.62 | 78.95 | 78.95 | -1.34% | 21,413 |
| Dec 15, 2025 | 78.00 | 85.00 | 78.00 | 80.02 | 80.02 | 3.53% | 49,579 |
| Dec 12, 2025 | 84.99 | 84.99 | 74.99 | 77.29 | 77.29 | -2.34% | 10,292 |
| Dec 11, 2025 | 78.10 | 79.69 | 78.10 | 79.14 | 79.14 | 2.86% | 5,150 |
| Dec 10, 2025 | 80.65 | 80.65 | 76.00 | 76.94 | 76.94 | -1.90% | 3,116 |
| Dec 9, 2025 | 80.50 | 80.50 | 78.00 | 78.43 | 78.43 | 0.17% | 3,822 |
| Dec 8, 2025 | 81.96 | 81.98 | 78.00 | 78.30 | 78.30 | -2.55% | 7,920 |
| Dec 5, 2025 | 82.01 | 83.88 | 79.11 | 80.35 | 80.35 | -2.70% | 3,039 |
| Dec 4, 2025 | 81.50 | 82.90 | 81.50 | 82.58 | 82.58 | 1.40% | 1,525 |
| Dec 3, 2025 | 82.12 | 83.10 | 79.90 | 81.44 | 81.44 | -0.98% | 3,337 |
| Dec 2, 2025 | 82.49 | 83.35 | 82.00 | 82.25 | 82.25 | -0.21% | 2,594 |
| Dec 1, 2025 | 83.05 | 85.70 | 82.35 | 82.42 | 82.42 | -1.99% | 13,971 |
| Nov 28, 2025 | 85.95 | 85.95 | 84.01 | 84.09 | 84.09 | -0.05% | 2,480 |
| Nov 27, 2025 | 86.25 | 86.25 | 84.00 | 84.13 | 84.13 | -2.25% | 5,372 |
| Nov 26, 2025 | 83.38 | 86.50 | 83.30 | 86.07 | 86.07 | 3.76% | 35,090 |
| Nov 25, 2025 | 86.44 | 86.45 | 81.90 | 82.95 | 82.95 | -2.96% | 185,243 |
| Nov 24, 2025 | 84.99 | 86.54 | 83.15 | 85.48 | 85.48 | 0.93% | 103,326 |
| Nov 21, 2025 | 85.99 | 85.99 | 83.20 | 84.69 | 84.69 | 1.32% | 95,845 |
| Nov 20, 2025 | 84.28 | 85.49 | 83.11 | 83.59 | 83.59 | -1.35% | 2,333 |
| Nov 19, 2025 | 85.40 | 86.01 | 82.65 | 84.73 | 84.73 | 1.94% | 64,536 |
| Nov 18, 2025 | 85.82 | 86.00 | 82.60 | 83.12 | 83.12 | -2.19% | 3,136 |
| Nov 17, 2025 | 87.00 | 87.00 | 83.10 | 84.98 | 84.98 | 0.15% | 2,143 |
| Nov 14, 2025 | 83.81 | 85.89 | 83.62 | 84.85 | 84.85 | 1.24% | 3,133 |
| Nov 13, 2025 | 86.90 | 86.90 | 83.30 | 83.81 | 83.81 | -1.27% | 5,092 |
| Nov 12, 2025 | 84.50 | 87.00 | 82.55 | 84.89 | 84.89 | 0.70% | 5,161 |
| Nov 11, 2025 | 84.97 | 84.97 | 82.10 | 84.30 | 84.30 | 1.73% | 3,734 |
| Nov 10, 2025 | 81.30 | 85.00 | 81.30 | 82.87 | 82.87 | -2.14% | 8,432 |
| Nov 7, 2025 | 87.50 | 87.50 | 83.00 | 84.68 | 84.68 | -1.42% | 12,282 |
| Nov 6, 2025 | 86.98 | 89.00 | 84.02 | 85.90 | 85.90 | -1.23% | 14,475 |
| Nov 4, 2025 | 89.45 | 89.45 | 86.61 | 86.97 | 86.97 | -0.62% | 9,883 |
| Nov 3, 2025 | 91.00 | 92.99 | 81.11 | 87.51 | 87.51 | -3.37% | 21,084 |
| Oct 31, 2025 | 90.65 | 92.00 | 88.60 | 90.56 | 90.56 | -0.09% | 2,310 |
| Oct 30, 2025 | 89.32 | 93.00 | 89.20 | 90.64 | 90.64 | 1.48% | 7,239 |
| Oct 29, 2025 | 90.00 | 90.90 | 88.20 | 89.32 | 89.32 | 0.18% | 5,106 |
| Oct 28, 2025 | 91.45 | 91.45 | 88.26 | 89.16 | 89.16 | -0.93% | 7,119 |
| Oct 27, 2025 | 89.84 | 91.99 | 89.45 | 90.00 | 90.00 | 0.19% | 5,645 |
| Oct 24, 2025 | 92.75 | 92.75 | 89.22 | 89.83 | 89.83 | -1.65% | 1,501 |
| Oct 23, 2025 | 91.50 | 92.69 | 89.60 | 91.34 | 91.34 | 2.53% | 4,432 |
| Oct 21, 2025 | 89.99 | 90.99 | 88.15 | 89.09 | 89.09 | 0.93% | 4,401 |
| Oct 20, 2025 | 87.62 | 90.80 | 87.62 | 88.27 | 88.27 | 0.75% | 1,220 |
| Oct 17, 2025 | 88.61 | 89.65 | 87.30 | 87.61 | 87.61 | -0.60% | 2,501 |
| Oct 16, 2025 | 89.25 | 90.00 | 87.75 | 88.14 | 88.14 | -1.18% | 8,730 |
| Oct 15, 2025 | 91.00 | 91.00 | 87.50 | 89.19 | 89.19 | -0.03% | 5,340 |
| Oct 14, 2025 | 89.99 | 90.75 | 89.15 | 89.22 | 89.22 | -0.86% | 2,876 |