Winsome Yarns Limited (BOM:514348)
India · Delayed Price · Currency is INR 1.980
+0.030 (1.54%)
At close: Oct 24, 2025
Winsome Yarns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.01 | 2.01 | 1.95 | 1.95 | 1.95 | -1.52% | 1,305 |
| Oct 24, 2025 | 1.95 | 1.98 | 1.92 | 1.98 | 1.98 | 1.54% | 1,776 |
| Oct 23, 2025 | 2.01 | 2.01 | 1.95 | 1.95 | 1.95 | -1.52% | 6,933 |
| Oct 21, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | 226 |
| Oct 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 25 |
| Oct 17, 2025 | 1.96 | 1.96 | 1.90 | 1.95 | 1.95 | 1.04% | 1,240 |
| Oct 16, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | 1 |
| Oct 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | 3,666 |
| Oct 13, 2025 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | -1.53% | 14,505 |
| Oct 10, 2025 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 1.03% | 2,234 |
| Oct 9, 2025 | 1.92 | 1.95 | 1.90 | 1.94 | 1.94 | 1.04% | 1,703 |
| Oct 8, 2025 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 277 |
| Oct 6, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | 2,074 |
| Oct 1, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 5,000 |
| Sep 30, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 442 |
| Sep 29, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -1.52% | 11,200 |
| Sep 26, 2025 | 2.05 | 2.05 | 1.98 | 1.98 | 1.98 | -1.49% | 303 |
| Sep 25, 2025 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -1.95% | 3,524 |
| Sep 24, 2025 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -1.44% | 3,894 |
| Sep 23, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -0.95% | 876 |
| Sep 22, 2025 | 2.14 | 2.14 | 2.07 | 2.10 | 2.10 | -0.47% | 7,798 |
| Sep 19, 2025 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -1.86% | 4,527 |
| Sep 18, 2025 | 2.15 | 2.17 | 2.12 | 2.15 | 2.15 | - | 1,694 |
| Sep 17, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 3 |
| Sep 16, 2025 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -0.46% | 83 |
| Sep 15, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | 0.93% | 479 |
| Sep 12, 2025 | 2.14 | 2.16 | 2.14 | 2.14 | 2.14 | 0.94% | 6,070 |
| Sep 11, 2025 | 2.05 | 2.13 | 2.05 | 2.12 | 2.12 | 1.44% | 3,999 |
| Sep 10, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | -1.88% | 37,950 |
| Sep 9, 2025 | 2.15 | 2.15 | 2.07 | 2.13 | 2.13 | 0.95% | 2,528 |
| Sep 8, 2025 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -1.86% | 48,400 |
| Sep 5, 2025 | 2.11 | 2.15 | 2.07 | 2.15 | 2.15 | 1.90% | 5,009 |
| Sep 4, 2025 | 2.10 | 2.14 | 2.06 | 2.11 | 2.11 | 0.48% | 8,115 |
| Sep 3, 2025 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -1.87% | 99,450 |
| Sep 2, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.90% | 19,559 |
| Sep 1, 2025 | 2.04 | 2.12 | 2.04 | 2.10 | 2.10 | 0.96% | 2,533 |
| Aug 29, 2025 | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | - | 5,255 |
| Aug 28, 2025 | 2.08 | 2.08 | 2.01 | 2.08 | 2.08 | 1.96% | 6,284 |
| Aug 26, 2025 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -1.92% | 124,592 |
| Aug 25, 2025 | 2.03 | 2.08 | 2.01 | 2.08 | 2.08 | 1.96% | 3,902 |
| Aug 22, 2025 | 2.04 | 2.04 | 2.01 | 2.04 | 2.04 | 2.00% | 5,090 |
| Aug 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | 8,010 |
| Aug 20, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | 10,494 |
| Aug 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | 100 |
| Aug 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | 3,436 |
| Aug 14, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 36 |
| Aug 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 7,500 |
| Aug 6, 2025 | 1.85 | 1.87 | 1.81 | 1.85 | 1.85 | 0.54% | 392,694 |
| Aug 5, 2025 | 1.87 | 1.87 | 1.81 | 1.84 | 1.84 | - | 159,368 |
| Aug 4, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 176,422 |