Skip to main content
Winsome Yarns Limited (NSE:WINSOME)
India flag India · Delayed Price · Currency is INR
1.850
+0.030 (1.65%)
Apr 29, 2026, 3:07 PM IST

Winsome Yarns Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.851.851.821.851.851.65%151,872
Apr 28, 20261.761.821.761.821.821.68%20,228
Apr 27, 20261.791.791.791.791.791.70%3,120
Apr 24, 20261.761.761.761.761.76-160
Apr 23, 20261.731.761.701.761.761.73%6,319
Apr 22, 20261.761.771.731.731.73-1.70%125,150
Apr 21, 20261.801.801.741.761.76-0.56%132,154
Apr 20, 20261.771.771.771.771.771.72%600
Apr 17, 20261.761.791.741.741.74-1.14%938
Apr 16, 20261.731.761.731.761.761.73%2,592
Apr 15, 20261.751.751.721.731.730.58%241,620
Apr 13, 20261.721.721.721.721.721.78%212,506
Apr 10, 20261.661.691.661.691.691.81%7,960
Apr 9, 20261.701.701.641.661.66-0.60%1,470
Apr 8, 20261.671.671.671.671.671.83%1,631
Apr 7, 20261.621.641.591.641.641.86%1,352
Apr 6, 20261.621.621.611.611.61-415
Apr 2, 20261.651.651.611.611.61-1.83%21,959
Mar 30, 20261.671.671.611.641.64-6,557
Mar 27, 20261.701.701.641.641.64-1.80%6,616
Mar 25, 20261.701.701.671.671.67-1.76%4,505
Mar 24, 20261.731.761.701.701.70-1.73%5,917
Mar 20, 20261.781.781.721.731.73-1.14%946
Mar 19, 20261.731.781.731.751.75-2,174
Mar 18, 20261.731.791.731.751.75-0.57%4,616
Mar 17, 20261.821.821.761.761.76-1.68%1,690
Mar 16, 20261.841.841.781.791.79-1.10%1,738
Mar 13, 20261.811.811.751.811.811.69%11,715
Mar 12, 20261.751.781.751.781.781.71%1,788
Mar 11, 20261.721.751.721.751.751.74%387
Mar 10, 20261.701.731.701.721.721.18%1,444
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