Winsome Textile Industries Limited (BOM:514470)
India
· Delayed Price · Currency is INR 81.48
+1.69 (2.12%)
At close: Apr 28, 2026
BOM:514470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 81.00 | 82.60 | 80.01 | 80.95 | 80.95 | -0.65% | 9,140 |
| Apr 28, 2026 | 82.34 | 82.34 | 78.51 | 81.48 | 81.48 | 2.12% | 8,848 |
| Apr 27, 2026 | 81.39 | 81.39 | 79.00 | 79.79 | 79.79 | 1.18% | 4,676 |
| Apr 24, 2026 | 79.30 | 81.80 | 78.63 | 78.86 | 78.86 | -1.51% | 7,324 |
| Apr 23, 2026 | 76.89 | 80.91 | 75.35 | 80.07 | 80.07 | 2.57% | 22,504 |
| Apr 22, 2026 | 75.11 | 78.85 | 75.11 | 78.06 | 78.06 | 0.27% | 5,964 |
| Apr 21, 2026 | 76.94 | 78.89 | 76.94 | 77.85 | 77.85 | 1.18% | 4,049 |
| Apr 20, 2026 | 76.73 | 78.99 | 75.11 | 76.94 | 76.94 | -1.74% | 635 |
| Apr 17, 2026 | 77.96 | 79.95 | 75.00 | 78.30 | 78.30 | 2.45% | 5,726 |
| Apr 16, 2026 | 75.43 | 77.50 | 75.43 | 76.43 | 76.43 | 1.33% | 1,612 |
| Apr 15, 2026 | 75.79 | 75.79 | 72.35 | 75.43 | 75.43 | 4.76% | 6,791 |
| Apr 13, 2026 | 70.01 | 72.59 | 70.01 | 72.00 | 72.00 | -1.37% | 658 |
| Apr 10, 2026 | 72.00 | 73.68 | 71.25 | 73.00 | 73.00 | 1.61% | 1,193 |
| Apr 9, 2026 | 72.33 | 73.25 | 71.10 | 71.84 | 71.84 | -0.68% | 890 |
| Apr 8, 2026 | 71.00 | 73.60 | 71.00 | 72.33 | 72.33 | 3.33% | 4,069 |
| Apr 7, 2026 | 71.99 | 71.99 | 67.75 | 70.00 | 70.00 | 0.07% | 198 |
| Apr 6, 2026 | 65.70 | 70.90 | 65.70 | 69.95 | 69.95 | 3.71% | 1,642 |
| Apr 2, 2026 | 64.05 | 67.80 | 63.68 | 67.45 | 67.45 | 5.31% | 4,822 |
| Apr 1, 2026 | 58.01 | 66.99 | 58.01 | 64.05 | 64.05 | 4.59% | 5,893 |
| Mar 30, 2026 | 65.59 | 65.59 | 60.00 | 61.24 | 61.24 | -3.12% | 256,263 |
| Mar 27, 2026 | 66.06 | 67.87 | 63.00 | 63.21 | 63.21 | -4.59% | 8,816 |
| Mar 25, 2026 | 69.69 | 69.69 | 66.06 | 66.25 | 66.25 | -1.43% | 75,966 |
| Mar 24, 2026 | 68.50 | 70.19 | 66.35 | 67.21 | 67.21 | 1.77% | 14,187 |
| Mar 23, 2026 | 68.99 | 68.99 | 65.30 | 66.04 | 66.04 | -4.15% | 5,872 |
| Mar 20, 2026 | 66.06 | 73.97 | 66.06 | 68.90 | 68.90 | 2.62% | 7,519 |
| Mar 19, 2026 | 70.00 | 70.05 | 67.04 | 67.14 | 67.14 | -2.75% | 2,415 |
| Mar 18, 2026 | 67.15 | 70.55 | 67.15 | 69.04 | 69.04 | 2.91% | 7,174 |
| Mar 17, 2026 | 66.80 | 69.49 | 65.30 | 67.09 | 67.09 | 0.45% | 16,242 |
| Mar 16, 2026 | 68.40 | 69.00 | 65.12 | 66.79 | 66.79 | -3.38% | 11,594 |
| Mar 13, 2026 | 71.99 | 72.00 | 69.00 | 69.13 | 69.13 | -4.11% | 44,143 |
| Mar 12, 2026 | 69.01 | 73.50 | 69.01 | 72.09 | 72.09 | 1.07% | 11,025 |
| Mar 11, 2026 | 71.12 | 72.99 | 71.12 | 71.33 | 71.33 | 0.41% | 5,937 |
| Mar 10, 2026 | 73.51 | 73.51 | 70.70 | 71.04 | 71.04 | -1.77% | 85,197 |
| 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 |