Winsome Textile Industries Limited (BOM:514470)
India · Delayed Price · Currency is INR 83.26
-0.63 (-0.75%)
At close: Aug 21, 2026
BOM:514470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 83.90 | 86.70 | 81.73 | 83.26 | 83.26 | -0.75% | 8,331 |
| Aug 20, 2026 | 81.37 | 84.00 | 81.37 | 83.89 | 83.89 | 3.56% | 6,282 |
| Aug 19, 2026 | 82.13 | 83.00 | 80.00 | 81.01 | 81.01 | -2.40% | 14,984 |
| Aug 18, 2026 | 84.24 | 84.24 | 82.07 | 83.00 | 83.00 | -0.93% | 16,082 |
| Aug 17, 2026 | 84.75 | 85.99 | 83.10 | 83.78 | 83.78 | -3.40% | 7,139 |
| Aug 14, 2026 | 86.99 | 86.99 | 84.99 | 86.73 | 86.73 | 1.27% | 6,117 |
| Aug 13, 2026 | 88.00 | 90.60 | 85.50 | 85.64 | 85.64 | -2.68% | 20,158 |
| Aug 12, 2026 | 89.95 | 91.99 | 87.10 | 88.00 | 88.00 | -2.17% | 5,961 |
| Aug 11, 2026 | 90.80 | 91.80 | 88.62 | 89.95 | 89.95 | -0.13% | 3,319 |
| Aug 10, 2026 | 92.01 | 95.00 | 88.00 | 90.07 | 90.07 | -1.44% | 53,714 |
| Aug 7, 2026 | 102.00 | 103.78 | 88.50 | 91.39 | 91.39 | -10.72% | 49,567 |
| Aug 6, 2026 | 99.00 | 105.40 | 97.12 | 102.36 | 102.36 | 3.92% | 35,683 |
| Aug 5, 2026 | 102.00 | 105.00 | 97.02 | 98.50 | 98.50 | -3.81% | 21,292 |
| Aug 4, 2026 | 95.50 | 103.00 | 94.51 | 102.40 | 102.40 | 7.79% | 44,661 |
| Aug 3, 2026 | 94.18 | 95.90 | 92.65 | 95.00 | 95.00 | 0.98% | 10,439 |
| Jul 31, 2026 | 93.49 | 95.50 | 92.55 | 94.08 | 94.08 | -0.36% | 10,563 |
| Jul 30, 2026 | 93.33 | 94.90 | 91.10 | 94.42 | 94.42 | 0.66% | 8,730 |
| Jul 29, 2026 | 92.20 | 94.99 | 92.10 | 93.80 | 93.80 | 0.02% | 6,566 |
| Jul 28, 2026 | 96.50 | 96.50 | 93.56 | 93.78 | 93.78 | -1.16% | 4,636 |
| Jul 27, 2026 | 92.30 | 95.01 | 92.30 | 94.88 | 94.88 | 3.59% | 10,824 |
| Jul 24, 2026 | 91.52 | 93.89 | 91.00 | 91.59 | 91.59 | -1.41% | 6,315 |
| Jul 23, 2026 | 93.82 | 94.69 | 91.32 | 92.90 | 92.90 | -0.98% | 7,985 |
| Jul 22, 2026 | 94.20 | 95.00 | 92.35 | 93.82 | 93.82 | -0.48% | 4,179 |
| Jul 21, 2026 | 92.30 | 94.50 | 92.05 | 94.27 | 94.27 | 2.25% | 1,605 |
| Jul 20, 2026 | 93.08 | 94.50 | 91.00 | 92.20 | 92.20 | -0.45% | 3,252 |
| Jul 17, 2026 | 94.73 | 94.74 | 92.36 | 92.62 | 92.62 | -0.85% | 2,657 |
| Jul 16, 2026 | 94.44 | 94.44 | 92.76 | 93.41 | 93.41 | -0.76% | 4,181 |
| Jul 15, 2026 | 93.50 | 94.99 | 92.00 | 94.13 | 94.13 | 1.94% | 9,565 |
| Jul 14, 2026 | 92.70 | 93.49 | 91.01 | 92.34 | 92.34 | 0.98% | 3,402 |
| Jul 13, 2026 | 93.50 | 94.00 | 90.02 | 91.44 | 91.44 | -1.17% | 14,055 |
| Jul 10, 2026 | 93.43 | 94.99 | 91.50 | 92.52 | 92.52 | -0.96% | 5,319 |
| Jul 9, 2026 | 92.30 | 94.70 | 92.30 | 93.42 | 93.42 | 1.59% | 8,029 |
| Jul 8, 2026 | 95.00 | 95.01 | 90.26 | 91.96 | 91.96 | -4.06% | 6,445 |
| Jul 7, 2026 | 93.13 | 97.01 | 93.13 | 95.85 | 95.85 | 1.97% | 23,283 |
| Jul 6, 2026 | 94.40 | 96.50 | 93.50 | 94.00 | 94.00 | -2.32% | 6,236 |
| Jul 3, 2026 | 95.74 | 97.85 | 94.30 | 96.23 | 96.23 | 0.51% | 21,290 |
| Jul 2, 2026 | 92.36 | 97.80 | 92.36 | 95.74 | 95.74 | 3.57% | 29,822 |
| Jul 1, 2026 | 95.80 | 97.00 | 91.13 | 92.44 | 92.44 | -2.54% | 9,720 |
| Jun 30, 2026 | 90.80 | 96.00 | 88.10 | 94.85 | 94.85 | 6.16% | 109,755 |
| Jun 29, 2026 | 92.55 | 92.56 | 87.15 | 89.35 | 89.35 | -3.58% | 109,725 |
| Jun 25, 2026 | 93.70 | 94.00 | 91.20 | 92.67 | 92.67 | -1.06% | 104,695 |
| Jun 24, 2026 | 92.00 | 93.95 | 91.01 | 93.66 | 93.66 | 0.41% | 128,244 |
| Jun 23, 2026 | 92.19 | 93.30 | 90.71 | 93.28 | 93.28 | 0.36% | 18,069 |
| Jun 22, 2026 | 91.00 | 93.30 | 90.20 | 92.95 | 92.95 | 1.11% | 111,785 |
| Jun 19, 2026 | 90.00 | 92.98 | 90.00 | 91.93 | 91.93 | 1.55% | 109,984 |
| Jun 18, 2026 | 93.45 | 93.45 | 89.33 | 90.53 | 90.53 | 1.34% | 106,693 |
| Jun 17, 2026 | 88.02 | 92.50 | 88.02 | 89.33 | 89.33 | -2.34% | 2,006 |
| Jun 16, 2026 | 91.00 | 93.97 | 91.00 | 91.47 | 91.47 | -0.58% | 2,941 |
| Jun 15, 2026 | 88.00 | 93.00 | 88.00 | 92.00 | 92.00 | 2.36% | 3,008 |
| Jun 12, 2026 | 87.40 | 90.00 | 84.00 | 89.88 | 89.88 | 2.83% | 4,039 |