Winsome Yarns Limited (BOM:514348)
India · Delayed Price · Currency is INR 1.710
+0.030 (1.79%)
At close: Feb 13, 2026
Winsome Yarns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.71 | 1.71 | 1.66 | 1.71 | 1.71 | 1.79% | 2,546 |
| Feb 12, 2026 | 1.68 | 1.68 | 1.63 | 1.68 | 1.68 | 1.82% | 2,930 |
| Feb 11, 2026 | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 1,165 |
| Feb 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 51 |
| Feb 9, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 602 |
| Feb 6, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.80% | 6,473 |
| Feb 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | 954 |
| Feb 4, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.80% | 5,181 |
| Feb 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | 700 |
| Feb 2, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -1.17% | 56 |
| Feb 1, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | - | 233 |
| Jan 30, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -1.72% | 5,070 |
| Jan 29, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.69% | 5,350 |
| Jan 28, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -1.12% | 3,976 |
| Jan 23, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -1.10% | 3,041 |
| Jan 22, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -1.63% | 3,024 |
| Jan 20, 2026 | 1.86 | 1.86 | 1.80 | 1.84 | 1.84 | 0.55% | 2,636 |
| Jan 19, 2026 | 1.83 | 1.83 | 1.78 | 1.83 | 1.83 | 1.67% | 2,954 |
| Jan 16, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -1.10% | 2,702 |
| Jan 13, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 2,800 |
| Jan 12, 2026 | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -0.54% | 5,957 |
| Jan 9, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | 0.54% | 3,900 |
| Jan 8, 2026 | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -0.54% | 1,613 |
| Jan 7, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 0.54% | 3,395 |
| Jan 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | 2,001 |
| Jan 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | 1,400 |
| Jan 2, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 591 |
| Jan 1, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | 1,316 |
| Dec 31, 2025 | 1.91 | 1.91 | 1.85 | 1.90 | 1.90 | 1.06% | 783 |
| Dec 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | 4,201 |
| Dec 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | 1,304 |
| Dec 26, 2025 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 1.57% | 5,810 |
| Dec 24, 2025 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -1.55% | 66 |
| Dec 23, 2025 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -1.52% | 9,026 |
| Dec 22, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -1.99% | 2,000 |
| Dec 19, 2025 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -1.95% | 4,000 |
| Dec 18, 2025 | 2.08 | 2.13 | 2.05 | 2.05 | 2.05 | -1.91% | 283 |
| Dec 16, 2025 | 2.09 | 2.10 | 2.09 | 2.09 | 2.09 | -0.48% | 1,018 |
| Dec 15, 2025 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | 1.94% | 8,418 |
| Dec 12, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | -1.44% | 300 |
| Dec 10, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.88% | 4,095 |
| Dec 9, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.84% | 1 |
| Dec 5, 2025 | 2.10 | 2.18 | 2.10 | 2.17 | 2.17 | 1.40% | 27,111 |
| Dec 4, 2025 | 2.22 | 2.22 | 2.14 | 2.14 | 2.14 | -1.83% | 38,792 |
| Dec 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | 9,054 |
| Dec 2, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | 600 |
| Dec 1, 2025 | 2.10 | 2.10 | 2.02 | 2.10 | 2.10 | 1.94% | 9,275 |
| Nov 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | 2,750 |
| Nov 27, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | 12,143 |
| Nov 26, 2025 | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | 1.53% | 24,904 |