Winsome Textile Industries Limited (BOM:514470)
India · Delayed Price · Currency is INR 78.51
-2.58 (-3.18%)
At close: Dec 26, 2025
BOM:514470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 83.80 | 83.80 | 77.40 | 78.51 | 78.51 | -3.18% | 10,919 |
| Dec 24, 2025 | 81.35 | 81.60 | 79.00 | 81.09 | 81.09 | 1.25% | 4,130 |
| Dec 23, 2025 | 80.00 | 81.50 | 79.80 | 80.09 | 80.09 | 0.50% | 25,412 |
| Dec 22, 2025 | 80.00 | 81.50 | 78.50 | 79.69 | 79.69 | 0.84% | 3,446 |
| Dec 19, 2025 | 81.00 | 81.00 | 79.00 | 79.03 | 79.03 | 0.01% | 1,134 |
| Dec 18, 2025 | 77.85 | 79.79 | 77.73 | 79.02 | 79.02 | -1.04% | 1,787 |
| Dec 17, 2025 | 79.01 | 81.39 | 78.95 | 79.85 | 79.85 | 1.14% | 23,039 |
| Dec 16, 2025 | 81.62 | 84.15 | 77.62 | 78.95 | 78.95 | -1.34% | 21,413 |
| Dec 15, 2025 | 78.00 | 85.00 | 78.00 | 80.02 | 80.02 | 3.53% | 49,579 |
| Dec 12, 2025 | 84.99 | 84.99 | 74.99 | 77.29 | 77.29 | -2.34% | 10,292 |
| Dec 11, 2025 | 78.10 | 79.69 | 78.10 | 79.14 | 79.14 | 2.86% | 5,150 |
| Dec 10, 2025 | 80.65 | 80.65 | 76.00 | 76.94 | 76.94 | -1.90% | 3,116 |
| Dec 9, 2025 | 80.50 | 80.50 | 78.00 | 78.43 | 78.43 | 0.17% | 3,822 |
| Dec 8, 2025 | 81.96 | 81.98 | 78.00 | 78.30 | 78.30 | -2.55% | 7,920 |
| Dec 5, 2025 | 82.01 | 83.88 | 79.11 | 80.35 | 80.35 | -2.70% | 3,039 |
| Dec 4, 2025 | 81.50 | 82.90 | 81.50 | 82.58 | 82.58 | 1.40% | 1,525 |
| Dec 3, 2025 | 82.12 | 83.10 | 79.90 | 81.44 | 81.44 | -0.98% | 3,337 |
| Dec 2, 2025 | 82.49 | 83.35 | 82.00 | 82.25 | 82.25 | -0.21% | 2,594 |
| Dec 1, 2025 | 83.05 | 85.70 | 82.35 | 82.42 | 82.42 | -1.99% | 13,971 |
| Nov 28, 2025 | 85.95 | 85.95 | 84.01 | 84.09 | 84.09 | -0.05% | 2,480 |
| Nov 27, 2025 | 86.25 | 86.25 | 84.00 | 84.13 | 84.13 | -2.25% | 5,372 |
| Nov 26, 2025 | 83.38 | 86.50 | 83.30 | 86.07 | 86.07 | 3.76% | 35,090 |
| Nov 25, 2025 | 86.44 | 86.45 | 81.90 | 82.95 | 82.95 | -2.96% | 185,243 |
| Nov 24, 2025 | 84.99 | 86.54 | 83.15 | 85.48 | 85.48 | 0.93% | 103,326 |
| Nov 21, 2025 | 85.99 | 85.99 | 83.20 | 84.69 | 84.69 | 1.32% | 95,845 |
| Nov 20, 2025 | 84.28 | 85.49 | 83.11 | 83.59 | 83.59 | -1.35% | 2,333 |
| Nov 19, 2025 | 85.40 | 86.01 | 82.65 | 84.73 | 84.73 | 1.94% | 64,536 |
| Nov 18, 2025 | 85.82 | 86.00 | 82.60 | 83.12 | 83.12 | -2.19% | 3,136 |
| Nov 17, 2025 | 87.00 | 87.00 | 83.10 | 84.98 | 84.98 | 0.15% | 2,143 |
| Nov 14, 2025 | 83.81 | 85.89 | 83.62 | 84.85 | 84.85 | 1.24% | 3,133 |
| Nov 13, 2025 | 86.90 | 86.90 | 83.30 | 83.81 | 83.81 | -1.27% | 5,092 |
| Nov 12, 2025 | 84.50 | 87.00 | 82.55 | 84.89 | 84.89 | 0.70% | 5,161 |
| Nov 11, 2025 | 84.97 | 84.97 | 82.10 | 84.30 | 84.30 | 1.73% | 3,734 |
| Nov 10, 2025 | 81.30 | 85.00 | 81.30 | 82.87 | 82.87 | -2.14% | 8,432 |
| Nov 7, 2025 | 87.50 | 87.50 | 83.00 | 84.68 | 84.68 | -1.42% | 12,282 |
| Nov 6, 2025 | 86.98 | 89.00 | 84.02 | 85.90 | 85.90 | -1.23% | 14,475 |
| Nov 4, 2025 | 89.45 | 89.45 | 86.61 | 86.97 | 86.97 | -0.62% | 9,883 |
| Nov 3, 2025 | 91.00 | 92.99 | 81.11 | 87.51 | 87.51 | -3.37% | 21,084 |
| Oct 31, 2025 | 90.65 | 92.00 | 88.60 | 90.56 | 90.56 | -0.09% | 2,310 |
| Oct 30, 2025 | 89.32 | 93.00 | 89.20 | 90.64 | 90.64 | 1.48% | 7,239 |
| Oct 29, 2025 | 90.00 | 90.90 | 88.20 | 89.32 | 89.32 | 0.18% | 5,106 |
| Oct 28, 2025 | 91.45 | 91.45 | 88.26 | 89.16 | 89.16 | -0.93% | 7,119 |
| Oct 27, 2025 | 89.84 | 91.99 | 89.45 | 90.00 | 90.00 | 0.19% | 5,645 |
| Oct 24, 2025 | 92.75 | 92.75 | 89.22 | 89.83 | 89.83 | -1.65% | 1,501 |
| Oct 23, 2025 | 91.50 | 92.69 | 89.60 | 91.34 | 91.34 | 2.53% | 4,432 |
| Oct 21, 2025 | 89.99 | 90.99 | 88.15 | 89.09 | 89.09 | 0.93% | 4,401 |
| Oct 20, 2025 | 87.62 | 90.80 | 87.62 | 88.27 | 88.27 | 0.75% | 1,220 |
| Oct 17, 2025 | 88.61 | 89.65 | 87.30 | 87.61 | 87.61 | -0.60% | 2,501 |
| Oct 16, 2025 | 89.25 | 90.00 | 87.75 | 88.14 | 88.14 | -1.18% | 8,730 |
| Oct 15, 2025 | 91.00 | 91.00 | 87.50 | 89.19 | 89.19 | -0.03% | 5,340 |