Winsome Textile Industries Limited (BOM:514470)
India · Delayed Price · Currency is INR 77.06
+0.58 (0.76%)
At close: Oct 23, 2026
BOM:514470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 76.50 | 78.99 | 75.64 | 77.06 | 77.06 | 0.76% | 61,920 |
| Oct 22, 2026 | 78.50 | 79.84 | 75.52 | 76.48 | 76.48 | -2.71% | 63,336 |
| Oct 21, 2026 | 82.00 | 82.00 | 75.30 | 78.61 | 78.61 | -4.05% | 2,925 |
| Oct 19, 2026 | 82.70 | 82.70 | 81.90 | 81.93 | 81.93 | 2.07% | 352 |
| Oct 16, 2026 | 81.41 | 81.41 | 80.01 | 80.27 | 80.27 | -1.88% | 281 |
| Oct 15, 2026 | 82.65 | 82.65 | 80.20 | 81.81 | 81.81 | 0.11% | 117 |
| Oct 14, 2026 | 78.60 | 83.63 | 78.60 | 81.72 | 81.72 | 1.14% | 63,750 |
| Oct 13, 2026 | 84.89 | 84.89 | 79.31 | 80.80 | 80.80 | 0.37% | 73,332 |
| Oct 12, 2026 | 77.56 | 81.40 | 77.56 | 80.50 | 80.50 | 1.71% | 6,774 |
| Oct 9, 2026 | 78.32 | 82.99 | 78.32 | 79.15 | 79.15 | -0.96% | 741 |
| Oct 8, 2026 | 80.00 | 81.87 | 79.15 | 79.92 | 79.92 | -0.14% | 64,422 |
| Oct 7, 2026 | 82.29 | 82.29 | 79.20 | 80.03 | 80.03 | 1.19% | 1,576 |
| Oct 6, 2026 | 81.96 | 81.96 | 78.06 | 79.09 | 79.09 | -3.03% | 7,744 |
| Oct 5, 2026 | 83.50 | 83.50 | 79.14 | 81.56 | 81.56 | 4.43% | 2,725 |
| Oct 1, 2026 | 78.51 | 78.57 | 77.17 | 78.10 | 78.10 | -0.51% | 68,163 |
| Sep 30, 2026 | 78.76 | 79.50 | 78.20 | 78.50 | 78.50 | -0.33% | 3,214 |
| Sep 29, 2026 | 79.33 | 79.88 | 78.00 | 78.76 | 78.76 | -0.72% | 5,828 |
| Sep 28, 2026 | 80.55 | 80.55 | 79.02 | 79.33 | 79.33 | -1.51% | 62,287 |
| Sep 25, 2026 | 81.00 | 83.20 | 80.00 | 80.55 | 80.55 | -1.55% | 2,732 |
| Sep 24, 2026 | 82.00 | 82.80 | 78.30 | 81.82 | 81.82 | 0.31% | 4,378 |
| Sep 23, 2026 | 82.35 | 83.90 | 80.21 | 81.57 | 81.57 | 1.09% | 88,816 |
| Sep 22, 2026 | 81.90 | 81.90 | 80.58 | 80.69 | 80.69 | 0.22% | 57,530 |
| Sep 21, 2026 | 83.89 | 83.89 | 80.00 | 80.51 | 80.51 | -0.43% | 67,890 |
| Sep 18, 2026 | 81.60 | 83.82 | 79.99 | 80.86 | 80.86 | -0.77% | 57,539 |
| Sep 17, 2026 | 84.00 | 84.00 | 81.00 | 81.49 | 81.49 | 1.14% | 483 |
| Sep 16, 2026 | 84.00 | 84.00 | 80.00 | 80.57 | 80.57 | -0.79% | 4,160 |
| Sep 15, 2026 | 81.06 | 83.51 | 81.06 | 81.21 | 81.21 | 0.19% | 2,047 |
| Sep 11, 2026 | 82.10 | 82.89 | 81.00 | 81.06 | 81.06 | -1.17% | 3,172 |
| Sep 10, 2026 | 81.99 | 83.35 | 80.00 | 82.02 | 82.02 | -0.59% | 4,673 |
| Sep 9, 2026 | 82.50 | 83.69 | 81.20 | 82.51 | 82.51 | 0.66% | 1,052 |
| Sep 8, 2026 | 83.00 | 83.79 | 81.50 | 81.97 | 81.97 | -0.19% | 2,509 |
| Sep 7, 2026 | 83.12 | 84.00 | 81.15 | 82.13 | 82.13 | -1.19% | 6,024 |
| Sep 4, 2026 | 81.00 | 85.00 | 81.00 | 83.12 | 83.12 | 0.46% | 3,971 |
| Sep 3, 2026 | 83.04 | 85.00 | 82.05 | 82.74 | 82.74 | -0.34% | 3,551 |
| Sep 2, 2026 | 84.03 | 85.00 | 83.00 | 83.02 | 83.02 | -1.20% | 2,916 |
| Sep 1, 2026 | 89.00 | 89.00 | 83.30 | 84.03 | 84.03 | -1.93% | 4,399 |
| Aug 31, 2026 | 87.80 | 88.00 | 85.00 | 85.68 | 85.68 | -3.05% | 1,767 |
| Aug 28, 2026 | 86.81 | 89.00 | 85.10 | 88.38 | 88.38 | 1.86% | 1,923 |
| Aug 27, 2026 | 86.91 | 88.00 | 84.01 | 86.77 | 86.77 | -0.16% | 4,281 |
| Aug 26, 2026 | 85.90 | 87.94 | 84.50 | 86.91 | 86.91 | 3.75% | 5,976 |
| Aug 25, 2026 | 85.00 | 88.79 | 82.70 | 83.77 | 83.77 | -0.53% | 2,874 |
| Aug 24, 2026 | 84.99 | 84.99 | 83.00 | 84.22 | 84.22 | 1.15% | 1,967 |
| 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 |