Skip to main content
Winsome Yarns Limited (NSE:WINSOME)
India flag India · Delayed Price · Currency is INR
1.720
+0.020 (1.18%)
Mar 10, 2026, 3:25 PM IST

Winsome Yarns Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.761.761.701.701.70-1.73%3,298
Mar 6, 20261.671.731.671.731.731.76%1,515
Mar 5, 20261.741.741.701.701.70-1.73%760
Mar 4, 20261.771.771.711.731.73-0.57%6,807
Mar 2, 20261.681.741.681.741.741.75%21,541
Feb 27, 20261.771.771.711.711.71-1.72%3,148
Feb 26, 20261.721.751.691.741.741.16%1,588
Feb 25, 20261.751.751.691.721.72-2,702
Feb 24, 20261.671.721.661.721.721.78%3,394
Feb 23, 20261.691.751.691.691.69-1.74%2,370
Feb 20, 20261.781.781.721.721.72-1.71%1,597
Feb 19, 20261.751.751.701.751.751.74%2,855
Feb 18, 20261.781.781.721.721.72-1.71%8,960
Feb 17, 20261.751.751.691.751.751.74%4,256
Feb 16, 20261.721.721.721.721.721.78%188
Feb 13, 20261.691.691.661.691.691.81%2,310
Feb 12, 20261.641.671.641.661.661.22%9,253
Feb 11, 20261.651.651.621.641.641.23%2,452
Feb 10, 20261.601.661.601.621.62-0.61%5,619
Feb 9, 20261.691.691.631.631.63-1.81%2,586
Feb 6, 20261.601.661.601.661.661.84%2,660
Feb 5, 20261.641.641.631.631.63-190
Feb 4, 20261.641.641.611.631.631.24%10,361
Feb 3, 20261.671.671.611.611.61-1.83%24,404
Feb 2, 20261.701.701.641.641.64-1.80%7,664
Feb 1, 20261.701.701.671.671.67-532
Jan 30, 20261.671.671.671.671.671.83%926
Jan 29, 20261.651.651.641.641.64-1.80%15,417
Jan 28, 20261.691.691.651.671.670.60%2,413
Jan 27, 20261.691.721.661.661.66-1.78%3,845
Jan 23, 20261.721.751.691.691.69-1.74%3,298
Jan 22, 20261.661.721.661.721.721.78%3,884
Jan 21, 20261.721.721.691.691.69-1.74%1,486
Jan 20, 20261.751.751.721.721.72-1.71%4,378
Jan 19, 20261.781.811.751.751.75-1.69%7,352
Jan 16, 20261.831.831.781.781.78-1.66%2,084
Jan 14, 20261.811.841.781.811.81-2,072
Jan 13, 20261.841.841.811.811.81-1.63%130
Jan 12, 20261.861.861.841.841.84-1.60%3,338
Jan 9, 20261.841.871.811.871.871.63%2,587
Jan 8, 20261.841.841.841.841.84-655
Jan 7, 20261.871.871.841.841.84-1.60%723
Jan 6, 20261.841.871.831.871.871.63%5,075
Jan 5, 20261.811.841.781.841.841.66%44,941
Jan 1, 20261.871.871.811.811.81-1.63%2,078
Dec 31, 20251.811.841.811.841.841.66%61
Dec 30, 20251.801.811.801.811.81-1.09%2,319
Dec 29, 20251.861.861.831.831.83-1.61%11,714
Dec 26, 20251.901.901.841.861.86-0.53%4,920
Dec 24, 20251.921.921.871.871.87-1.58%4,808
Dec 23, 20251.931.931.901.901.90-1.55%1,893
Dec 22, 20251.961.961.931.931.93-1.53%7,903
Dec 19, 20251.991.991.961.961.96-1.51%3,024
Dec 18, 20252.032.041.991.991.99-1.97%966
Dec 17, 20252.002.041.962.032.031.50%16,111
Dec 16, 20252.082.082.002.002.00-1.96%7,080
Dec 15, 20252.002.041.992.042.042.00%18,738
Dec 12, 20251.992.001.982.002.000.50%5,715
Dec 10, 20251.991.991.991.991.991.53%261
Dec 9, 20251.961.961.961.961.96-1,201
Dec 8, 20251.961.961.961.961.96-2.49%3,480
Dec 5, 20251.962.011.962.012.01-4,156
Dec 4, 20252.102.102.012.012.01-2.43%42,777
Dec 3, 20252.062.062.002.062.061.98%3,785
Dec 2, 20252.022.022.022.022.021.51%4,272
Dec 1, 20251.961.991.921.991.991.53%8,648
Nov 27, 20251.961.961.931.961.961.55%4,020
Nov 26, 20251.901.931.861.931.931.58%22,207
Nov 25, 20251.901.901.901.901.901.60%356
Nov 24, 20251.871.881.871.871.87-1,120
Nov 21, 20251.871.871.831.871.87-683
Nov 20, 20251.861.891.861.871.870.54%7,597
Nov 19, 20251.851.861.851.861.860.54%633
Nov 18, 20251.841.901.831.851.85-1.07%8,034
Nov 17, 20251.911.911.871.871.87-2.09%10,458
Nov 14, 20251.931.931.911.911.910.53%4,327
Nov 13, 20251.921.921.901.901.900.53%5,300
Nov 12, 20251.881.901.881.891.891.07%1,951
Nov 11, 20251.871.871.831.871.87-5,706
Nov 10, 20251.871.911.871.871.87-2.09%7,816
Nov 7, 20251.901.931.861.911.910.53%1,982
Nov 6, 20251.881.951.881.901.90-1.04%14,493
Nov 4, 20251.921.941.921.921.920.52%602
Nov 3, 20251.871.911.871.911.91-2,930
Oct 31, 20251.911.911.911.911.91-100
Oct 30, 20251.901.931.871.911.910.53%16,225
Oct 29, 20251.861.901.831.901.901.60%8,388
Oct 28, 20251.931.931.861.871.87-1.58%1,311
Oct 27, 20251.901.931.861.901.90-22,825
Oct 24, 20251.971.971.901.901.90-2.06%45,570
Oct 23, 20251.931.941.871.941.941.57%13,795
Oct 20, 20251.911.911.911.911.911.60%1,050
Oct 17, 20251.861.891.821.881.881.08%3,112
Oct 16, 20251.851.861.851.861.860.54%2,393
Oct 15, 20251.891.921.851.851.85-2.12%17,731
Oct 14, 20251.891.921.891.891.89-5,506
Oct 13, 20251.931.931.891.891.89-0.53%12,756
Oct 10, 20251.901.901.881.901.90-1,812
Oct 9, 20251.901.901.851.901.900.53%3,120
Oct 8, 20251.901.901.871.891.89-0.53%3,085