Winsome Textile Industries Limited (BOM:514470)
India · Delayed Price · Currency is INR 96.22
+1.04 (1.09%)
At close: Sep 17, 2025
BOM:514470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 93.75 | 97.70 | 93.75 | 94.25 | 94.25 | 0.05% | 9,781 |
| Aug 11, 2025 | 97.50 | 97.80 | 93.45 | 94.20 | 94.20 | -0.79% | 20,859 |
| Aug 8, 2025 | 95.00 | 97.75 | 93.45 | 94.95 | 94.95 | -0.21% | 20,988 |
| Aug 7, 2025 | 99.90 | 99.90 | 94.00 | 95.15 | 95.15 | -4.42% | 22,615 |
| Aug 6, 2025 | 102.55 | 104.05 | 98.70 | 99.55 | 99.55 | -2.07% | 7,479 |
| Aug 5, 2025 | 106.00 | 106.00 | 100.40 | 101.65 | 101.65 | -1.26% | 19,088 |
| Aug 4, 2025 | 104.90 | 105.95 | 102.45 | 102.95 | 102.95 | 0.49% | 7,947 |
| Aug 1, 2025 | 109.80 | 109.80 | 101.00 | 102.45 | 102.45 | -4.36% | 26,378 |
| Jul 31, 2025 | 111.00 | 111.00 | 105.00 | 107.12 | 107.12 | -4.65% | 38,271 |
| Jul 30, 2025 | 112.50 | 114.87 | 112.00 | 112.34 | 112.34 | -1.52% | 11,038 |
| Jul 29, 2025 | 112.68 | 114.67 | 111.64 | 114.07 | 114.07 | 1.23% | 21,441 |
| Jul 28, 2025 | 109.98 | 113.05 | 106.20 | 112.68 | 112.68 | 3.93% | 32,124 |
| Jul 25, 2025 | 112.99 | 114.00 | 107.23 | 108.42 | 108.42 | -3.64% | 22,522 |
| Jul 24, 2025 | 112.00 | 113.35 | 109.00 | 112.51 | 112.51 | 2.44% | 20,017 |
| Jul 23, 2025 | 109.35 | 111.95 | 109.35 | 109.83 | 109.83 | -0.36% | 12,060 |
| Jul 22, 2025 | 111.12 | 114.60 | 109.15 | 110.23 | 110.23 | -1.29% | 21,723 |
| Jul 21, 2025 | 110.02 | 113.80 | 107.03 | 111.67 | 111.67 | 2.08% | 33,998 |
| Jul 18, 2025 | 105.64 | 122.45 | 101.25 | 109.39 | 109.39 | 6.34% | 265,250 |
| Jul 17, 2025 | 105.56 | 106.00 | 102.35 | 102.87 | 102.87 | -2.16% | 11,608 |
| Jul 16, 2025 | 105.20 | 106.00 | 103.83 | 105.14 | 105.14 | 1.24% | 14,203 |
| Jul 15, 2025 | 106.43 | 106.89 | 103.00 | 103.85 | 103.85 | 0.06% | 23,919 |
| Jul 14, 2025 | 102.31 | 104.99 | 101.05 | 103.79 | 103.79 | 0.89% | 17,876 |
| Jul 11, 2025 | 105.96 | 105.99 | 102.31 | 102.87 | 102.87 | -1.22% | 24,430 |
| Jul 10, 2025 | 101.65 | 105.00 | 100.03 | 104.14 | 104.14 | 4.45% | 52,571 |
| Jul 9, 2025 | 98.45 | 99.90 | 97.67 | 99.70 | 99.70 | 2.10% | 27,872 |
| Jul 8, 2025 | 97.20 | 98.34 | 95.01 | 97.65 | 97.65 | 3.46% | 51,146 |