Winsome Yarns Limited (BOM:514348)
India · Delayed Price · Currency is INR 2.220
-0.040 (-1.77%)
At close: Jun 8, 2026
BOM:514348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -1.77% | 162 |
| Jun 4, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | 1 |
| Jun 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | 1 |
| Jun 2, 2026 | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | 1.87% | 93,686 |
| Jun 1, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | 200 |
| May 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | 1,100 |
| May 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | 10,501 |
| May 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | 1 |
| May 25, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | 1 |
| May 22, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | 15,000 |
| May 21, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | 15,149 |
| May 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | 100 |
| May 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | 50 |
| May 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | 17 |
| May 5, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | 1,000 |
| May 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 595 |
| Apr 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 100,000 |
| Apr 28, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 729 |
| Apr 27, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -1.65% | 79,562 |
| Apr 24, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.62% | 92 |
| Apr 23, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 1.65% | 219,696 |
| Apr 22, 2026 | 1.82 | 1.82 | 1.76 | 1.82 | 1.82 | 1.68% | 126,706 |
| Apr 21, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -1.65% | 244,484 |
| Apr 20, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | 1.68% | 267,022 |
| Apr 17, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 1.13% | 1,530 |
| Apr 16, 2026 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 1.72% | 460 |
| Apr 15, 2026 | 1.74 | 1.77 | 1.74 | 1.74 | 1.74 | - | 1,500 |
| Apr 13, 2026 | 1.76 | 1.79 | 1.74 | 1.74 | 1.74 | -1.14% | 12,063 |
| Apr 10, 2026 | 1.77 | 1.77 | 1.72 | 1.76 | 1.76 | 1.15% | 1,311 |
| Apr 9, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.69% | 13,495 |
| Apr 8, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 1.72% | 1,676 |
| Apr 7, 2026 | 1.71 | 1.74 | 1.68 | 1.74 | 1.74 | 1.75% | 11,058 |
| Apr 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | 435 |
| Apr 2, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | 0.58% | 1,024 |
| Apr 1, 2026 | 1.71 | 1.74 | 1.68 | 1.73 | 1.73 | 1.17% | 885 |
| Mar 30, 2026 | 1.71 | 1.77 | 1.71 | 1.71 | 1.71 | -1.72% | 11,848 |
| Mar 27, 2026 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -1.69% | 1,614 |
| Mar 25, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 189 |
| Mar 24, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 163 |
| Mar 23, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 153 |
| Mar 20, 2026 | 1.84 | 1.84 | 1.78 | 1.83 | 1.83 | 1.10% | 4,133 |
| Mar 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | 2,800 |
| Mar 18, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | 14,110 |
| Mar 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 1 |
| Mar 16, 2026 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | -0.58% | 1,050 |
| Mar 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | 5,100 |
| Mar 12, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 1,398 |
| Mar 11, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.65% | 205 |
| Mar 10, 2026 | 1.84 | 1.87 | 1.81 | 1.82 | 1.82 | -1.09% | 627 |
| Mar 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | 50 |