Winsome Yarns Limited (BOM:514348)
India · Delayed Price · Currency is INR 1.820
+0.030 (1.68%)
At close: Apr 22, 2026
BOM:514348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | -0.55% | 700 |
| Mar 5, 2026 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 1.11% | 1,468 |
| Mar 4, 2026 | 1.78 | 1.81 | 1.75 | 1.80 | 1.80 | 1.12% | 2,417 |
| Mar 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 250 |
| Feb 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 200 |
| Feb 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | 400 |
| Feb 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1 |
| Feb 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 220 |
| Feb 23, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -1.66% | 1,969 |
| Feb 20, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | - | 11 |
| Feb 19, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 1.12% | 280 |
| Feb 18, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | 1.13% | 2,743 |
| Feb 17, 2026 | 1.77 | 1.77 | 1.72 | 1.77 | 1.77 | 1.72% | 1,600 |
| Feb 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | 3,117 |
| 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 |