Winsome Textile Industries Limited (BOM:514470)
India · Delayed Price · Currency is INR 82.35
+2.15 (2.68%)
At close: May 5, 2026
BOM:514470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 80.20 | 82.99 | 79.00 | 82.35 | 82.35 | 2.68% | 5,280 |
| May 4, 2026 | 76.00 | 82.40 | 76.00 | 80.20 | 80.20 | 0.80% | 3,446 |
| Apr 30, 2026 | 78.50 | 82.39 | 78.50 | 79.56 | 79.56 | -1.72% | 4,744 |
| Apr 29, 2026 | 81.00 | 82.60 | 80.01 | 80.95 | 80.95 | -0.65% | 9,140 |
| Apr 28, 2026 | 82.34 | 82.34 | 78.51 | 81.48 | 81.48 | 2.12% | 8,848 |
| Apr 27, 2026 | 81.39 | 81.39 | 79.00 | 79.79 | 79.79 | 1.18% | 4,676 |
| Apr 24, 2026 | 79.30 | 81.80 | 78.63 | 78.86 | 78.86 | -1.51% | 7,324 |
| Apr 23, 2026 | 76.89 | 80.91 | 75.35 | 80.07 | 80.07 | 2.57% | 22,504 |
| Apr 22, 2026 | 75.11 | 78.85 | 75.11 | 78.06 | 78.06 | 0.27% | 5,964 |
| Apr 21, 2026 | 76.94 | 78.89 | 76.94 | 77.85 | 77.85 | 1.18% | 4,049 |
| Apr 20, 2026 | 76.73 | 78.99 | 75.11 | 76.94 | 76.94 | -1.74% | 635 |
| Apr 17, 2026 | 77.96 | 79.95 | 75.00 | 78.30 | 78.30 | 2.45% | 5,726 |
| Apr 16, 2026 | 75.43 | 77.50 | 75.43 | 76.43 | 76.43 | 1.33% | 1,612 |
| Apr 15, 2026 | 75.79 | 75.79 | 72.35 | 75.43 | 75.43 | 4.76% | 6,791 |
| Apr 13, 2026 | 70.01 | 72.59 | 70.01 | 72.00 | 72.00 | -1.37% | 658 |
| Apr 10, 2026 | 72.00 | 73.68 | 71.25 | 73.00 | 73.00 | 1.61% | 1,193 |
| Apr 9, 2026 | 72.33 | 73.25 | 71.10 | 71.84 | 71.84 | -0.68% | 890 |
| Apr 8, 2026 | 71.00 | 73.60 | 71.00 | 72.33 | 72.33 | 3.33% | 4,069 |
| Apr 7, 2026 | 71.99 | 71.99 | 67.75 | 70.00 | 70.00 | 0.07% | 198 |
| Apr 6, 2026 | 65.70 | 70.90 | 65.70 | 69.95 | 69.95 | 3.71% | 1,642 |
| Apr 2, 2026 | 64.05 | 67.80 | 63.68 | 67.45 | 67.45 | 5.31% | 4,822 |
| Apr 1, 2026 | 58.01 | 66.99 | 58.01 | 64.05 | 64.05 | 4.59% | 5,893 |
| Mar 30, 2026 | 65.59 | 65.59 | 60.00 | 61.24 | 61.24 | -3.12% | 256,263 |
| Mar 27, 2026 | 66.06 | 67.87 | 63.00 | 63.21 | 63.21 | -4.59% | 8,816 |
| 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 |