Winsome Textile Industries Limited (BOM:514470)
India · Delayed Price · Currency is INR 66.25
-0.96 (-1.43%)
At close: Mar 25, 2026
BOM:514470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 69.69 | 69.69 | 66.06 | 66.25 | 66.25 | -1.43% | 75,966 |
| Mar 24, 2026 | 68.50 | 70.19 | 66.35 | 67.21 | 67.21 | 1.77% | 14,187 |
| Mar 23, 2026 | 68.99 | 68.99 | 65.30 | 66.04 | 66.04 | -4.15% | 5,872 |
| Mar 20, 2026 | 66.06 | 73.97 | 66.06 | 68.90 | 68.90 | 2.62% | 7,519 |
| Mar 19, 2026 | 70.00 | 70.05 | 67.04 | 67.14 | 67.14 | -2.75% | 2,415 |
| Mar 18, 2026 | 67.15 | 70.55 | 67.15 | 69.04 | 69.04 | 2.91% | 7,174 |
| Mar 17, 2026 | 66.80 | 69.49 | 65.30 | 67.09 | 67.09 | 0.45% | 16,242 |
| Mar 16, 2026 | 68.40 | 69.00 | 65.12 | 66.79 | 66.79 | -3.38% | 11,594 |
| Mar 13, 2026 | 71.99 | 72.00 | 69.00 | 69.13 | 69.13 | -4.11% | 44,143 |
| Mar 12, 2026 | 69.01 | 73.50 | 69.01 | 72.09 | 72.09 | 1.07% | 11,025 |
| Mar 11, 2026 | 71.12 | 72.99 | 71.12 | 71.33 | 71.33 | 0.41% | 5,937 |
| Mar 10, 2026 | 73.51 | 73.51 | 70.70 | 71.04 | 71.04 | -1.77% | 85,197 |
| Mar 9, 2026 | 71.19 | 73.90 | 70.66 | 72.32 | 72.32 | 1.59% | 104,029 |
| Mar 6, 2026 | 72.99 | 74.00 | 71.10 | 71.19 | 71.19 | -0.71% | 83,344 |
| Mar 5, 2026 | 72.58 | 73.20 | 71.14 | 71.70 | 71.70 | -1.21% | 41,114 |
| Mar 4, 2026 | 71.00 | 74.15 | 71.00 | 72.58 | 72.58 | 0.23% | 3,258 |
| Mar 2, 2026 | 74.56 | 74.56 | 71.01 | 72.41 | 72.41 | -3.50% | 58,177 |
| Feb 27, 2026 | 76.99 | 76.99 | 74.00 | 75.04 | 75.04 | -0.32% | 28,424 |
| Feb 26, 2026 | 74.01 | 75.81 | 73.98 | 75.28 | 75.28 | 1.76% | 27,181 |
| Feb 25, 2026 | 75.50 | 76.95 | 72.72 | 73.98 | 73.98 | -1.47% | 102,753 |
| Feb 24, 2026 | 87.90 | 87.90 | 75.01 | 75.08 | 75.08 | 0.56% | 6,306 |
| Feb 23, 2026 | 74.70 | 76.60 | 74.23 | 74.66 | 74.66 | -1.46% | 66,115 |
| Feb 20, 2026 | 76.37 | 76.75 | 75.56 | 75.77 | 75.77 | -0.79% | 663 |
| Feb 19, 2026 | 82.49 | 82.49 | 76.02 | 76.37 | 76.37 | 0.69% | 2,969 |
| Feb 18, 2026 | 77.11 | 78.00 | 75.50 | 75.85 | 75.85 | -3.95% | 6,354 |
| Feb 17, 2026 | 79.00 | 79.01 | 77.55 | 78.97 | 78.97 | -0.05% | 6,717 |
| Feb 16, 2026 | 78.00 | 80.50 | 77.01 | 79.01 | 79.01 | 0.66% | 6,944 |
| Feb 13, 2026 | 81.40 | 81.40 | 76.21 | 78.49 | 78.49 | 1.79% | 3,658 |
| Feb 12, 2026 | 76.03 | 78.90 | 75.60 | 77.11 | 77.11 | -0.26% | 5,286 |
| Feb 11, 2026 | 80.00 | 80.00 | 77.00 | 77.31 | 77.31 | -0.87% | 2,012 |
| Feb 10, 2026 | 81.15 | 81.15 | 77.00 | 77.99 | 77.99 | -3.88% | 13,075 |
| Feb 9, 2026 | 83.00 | 83.30 | 79.10 | 81.14 | 81.14 | 1.86% | 8,773 |
| Feb 6, 2026 | 81.91 | 83.40 | 78.55 | 79.66 | 79.66 | -2.75% | 1,561 |
| Feb 5, 2026 | 84.60 | 84.60 | 80.05 | 81.91 | 81.91 | -1.34% | 4,353 |
| Feb 4, 2026 | 79.90 | 84.95 | 77.30 | 83.02 | 83.02 | 8.35% | 20,851 |
| Feb 3, 2026 | 77.80 | 78.40 | 71.50 | 76.62 | 76.62 | 14.53% | 24,156 |
| Feb 2, 2026 | 68.00 | 68.50 | 65.73 | 66.90 | 66.90 | -1.62% | 4,522 |
| Feb 1, 2026 | 64.00 | 69.00 | 64.00 | 68.00 | 68.00 | 2.75% | 1,383 |
| Jan 30, 2026 | 65.21 | 67.30 | 64.13 | 66.18 | 66.18 | 1.58% | 6,033 |
| Jan 29, 2026 | 69.42 | 69.42 | 64.90 | 65.15 | 65.15 | -1.66% | 14,211 |
| Jan 28, 2026 | 67.00 | 70.79 | 65.70 | 66.25 | 66.25 | -1.12% | 6,136 |
| Jan 27, 2026 | 65.65 | 68.00 | 65.65 | 67.00 | 67.00 | 0.34% | 5,296 |
| Jan 23, 2026 | 67.76 | 68.00 | 65.62 | 66.77 | 66.77 | -0.70% | 7,927 |
| Jan 22, 2026 | 69.00 | 69.00 | 66.52 | 67.24 | 67.24 | 2.14% | 98,491 |
| Jan 21, 2026 | 68.00 | 70.35 | 65.47 | 65.83 | 65.83 | -3.03% | 17,786 |
| Jan 20, 2026 | 70.03 | 71.74 | 67.60 | 67.89 | 67.89 | -3.06% | 27,284 |
| Jan 19, 2026 | 72.50 | 72.50 | 69.30 | 70.03 | 70.03 | -3.91% | 61,999 |
| Jan 16, 2026 | 74.00 | 74.80 | 71.62 | 72.88 | 72.88 | -0.86% | 52,466 |
| Jan 14, 2026 | 72.00 | 73.87 | 72.00 | 73.51 | 73.51 | 1.35% | 1,624 |
| Jan 13, 2026 | 74.99 | 75.00 | 71.85 | 72.53 | 72.53 | -1.95% | 93,766 |