Winsome Textile Industries Limited (BOM:514470)
India · Delayed Price · Currency is INR 91.34
+2.25 (2.53%)
At close: Oct 23, 2025
BOM:514470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 89.99 | 90.75 | 89.15 | 89.22 | 89.22 | -0.86% | 2,876 |
| Oct 13, 2025 | 90.99 | 92.00 | 89.25 | 89.99 | 89.99 | -0.98% | 3,547 |
| Oct 10, 2025 | 89.80 | 90.99 | 89.58 | 90.88 | 90.88 | 1.53% | 4,054 |
| Oct 9, 2025 | 90.50 | 90.50 | 89.15 | 89.51 | 89.51 | -1.13% | 3,053 |
| Oct 8, 2025 | 91.55 | 92.99 | 89.10 | 90.53 | 90.53 | -1.94% | 14,217 |
| Oct 7, 2025 | 96.50 | 96.50 | 91.60 | 92.32 | 92.32 | -1.41% | 10,005 |
| Oct 6, 2025 | 91.03 | 94.74 | 91.03 | 93.64 | 93.64 | 1.37% | 7,951 |
| Oct 3, 2025 | 91.49 | 92.45 | 90.80 | 92.37 | 92.37 | 3.39% | 6,183 |
| Oct 1, 2025 | 90.50 | 92.20 | 89.10 | 89.34 | 89.34 | -1.43% | 7,455 |
| Sep 30, 2025 | 90.74 | 92.50 | 89.50 | 90.64 | 90.64 | 0.60% | 95,701 |
| Sep 29, 2025 | 89.15 | 92.00 | 89.15 | 90.10 | 90.10 | -0.41% | 95,663 |
| Sep 26, 2025 | 93.68 | 93.68 | 90.00 | 90.47 | 90.47 | -3.43% | 8,613 |
| Sep 25, 2025 | 93.00 | 94.99 | 93.00 | 93.68 | 93.68 | 0.02% | 2,138 |
| Sep 24, 2025 | 94.01 | 95.70 | 93.50 | 93.66 | 93.66 | 0.16% | 96,079 |
| Sep 23, 2025 | 95.00 | 95.49 | 93.50 | 93.51 | 93.51 | 0.25% | 8,902 |
| Sep 22, 2025 | 94.00 | 95.50 | 93.02 | 93.28 | 93.28 | -1.68% | 8,557 |
| Sep 19, 2025 | 96.88 | 97.23 | 94.52 | 94.87 | 94.87 | -1.94% | 4,032 |
| Sep 18, 2025 | 97.36 | 97.36 | 94.99 | 96.75 | 96.75 | 0.55% | 38,032 |
| Sep 17, 2025 | 94.15 | 96.49 | 94.15 | 96.22 | 96.22 | 1.09% | 45,051 |
| Sep 16, 2025 | 95.20 | 95.89 | 93.42 | 95.18 | 95.18 | 1.95% | 7,070 |
| Sep 15, 2025 | 95.95 | 97.00 | 91.65 | 93.36 | 93.36 | -0.91% | 14,068 |
| Sep 12, 2025 | 93.50 | 96.80 | 93.50 | 94.22 | 94.22 | -0.78% | 4,894 |
| Sep 11, 2025 | 94.99 | 97.40 | 94.21 | 94.96 | 94.96 | -0.03% | 39,394 |
| Sep 10, 2025 | 94.95 | 96.00 | 93.90 | 94.99 | 94.99 | 0.04% | 48,526 |
| Sep 9, 2025 | 93.98 | 95.00 | 93.00 | 94.95 | 94.95 | 1.57% | 27,162 |
| Sep 8, 2025 | 90.30 | 93.79 | 90.30 | 93.48 | 93.48 | 1.94% | 10,805 |
| Sep 5, 2025 | 92.50 | 93.00 | 90.15 | 91.70 | 91.70 | 1.48% | 67,727 |
| Sep 4, 2025 | 91.75 | 93.00 | 90.30 | 90.36 | 90.36 | -0.99% | 55,850 |
| Sep 3, 2025 | 90.61 | 92.39 | 90.01 | 91.26 | 91.26 | 0.88% | 4,185 |
| Sep 2, 2025 | 92.11 | 92.38 | 90.00 | 90.46 | 90.46 | -1.66% | 12,441 |
| Sep 1, 2025 | 93.00 | 93.00 | 90.00 | 91.99 | 91.99 | 1.65% | 6,199 |
| Aug 29, 2025 | 91.30 | 92.20 | 88.15 | 90.50 | 90.50 | -0.88% | 9,188 |
| Aug 28, 2025 | 91.70 | 92.55 | 91.00 | 91.30 | 91.30 | -0.38% | 3,729 |
| Aug 26, 2025 | 92.15 | 92.95 | 91.35 | 91.65 | 91.65 | -0.11% | 8,007 |
| Aug 25, 2025 | 95.40 | 95.40 | 91.40 | 91.75 | 91.75 | -0.92% | 12,437 |
| Aug 22, 2025 | 93.15 | 94.80 | 92.40 | 92.60 | 92.60 | -0.27% | 14,605 |
| Aug 21, 2025 | 93.65 | 95.85 | 92.05 | 92.85 | 92.85 | -1.38% | 17,821 |
| Aug 20, 2025 | 95.90 | 95.90 | 93.15 | 94.15 | 94.15 | 0.11% | 6,624 |
| Aug 19, 2025 | 93.40 | 95.15 | 92.55 | 94.05 | 94.05 | 0.70% | 12,591 |
| Aug 18, 2025 | 93.05 | 98.00 | 93.05 | 93.40 | 93.40 | 0.76% | 13,174 |
| Aug 14, 2025 | 96.75 | 96.80 | 92.05 | 92.70 | 92.70 | -1.64% | 13,570 |
| Aug 13, 2025 | 95.05 | 95.95 | 94.00 | 94.25 | 94.25 | - | 9,792 |