Winsome Breweries Limited (BOM:526471)
India · Delayed Price · Currency is INR 25.05
+1.05 (4.38%)
At close: Jan 21, 2026
Winsome Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 24.00 | 25.39 | 23.03 | 23.59 | 23.59 | -2.36% | 7,234 |
| Jan 22, 2026 | 24.95 | 24.95 | 24.00 | 24.16 | 24.16 | -3.55% | 4,869 |
| Jan 21, 2026 | 22.75 | 25.40 | 22.75 | 25.05 | 25.05 | 4.38% | 9,954 |
| Jan 20, 2026 | 24.56 | 24.88 | 24.00 | 24.00 | 24.00 | -3.11% | 6,022 |
| Jan 19, 2026 | 25.06 | 25.06 | 24.00 | 24.77 | 24.77 | -1.31% | 7,251 |
| Jan 16, 2026 | 26.23 | 26.23 | 24.51 | 25.10 | 25.10 | -4.31% | 12,647 |
| Jan 14, 2026 | 26.66 | 27.85 | 25.50 | 26.23 | 26.23 | -3.17% | 3,089 |
| Jan 13, 2026 | 26.63 | 27.93 | 26.01 | 27.09 | 27.09 | -1.56% | 9,451 |
| Jan 12, 2026 | 26.00 | 27.99 | 23.00 | 27.52 | 27.52 | 4.68% | 21,824 |
| Jan 9, 2026 | 28.99 | 28.99 | 26.00 | 26.29 | 26.29 | -5.09% | 9,601 |
| Jan 8, 2026 | 28.65 | 29.90 | 26.98 | 27.70 | 27.70 | -2.33% | 12,496 |
| Jan 7, 2026 | 26.67 | 28.49 | 26.67 | 28.36 | 28.36 | 8.45% | 69,536 |
| Jan 6, 2026 | 26.58 | 26.99 | 26.00 | 26.15 | 26.15 | 0.31% | 8,003 |
| Jan 5, 2026 | 27.35 | 27.99 | 24.55 | 26.07 | 26.07 | -2.61% | 14,347 |
| Jan 2, 2026 | 27.48 | 27.65 | 26.58 | 26.77 | 26.77 | -0.19% | 4,595 |
| Jan 1, 2026 | 28.88 | 28.88 | 26.51 | 26.82 | 26.82 | 0.26% | 6,034 |
| Dec 31, 2025 | 26.76 | 27.44 | 26.20 | 26.75 | 26.75 | -0.11% | 5,755 |
| Dec 30, 2025 | 27.97 | 27.97 | 26.70 | 26.78 | 26.78 | -1.51% | 6,050 |
| Dec 29, 2025 | 30.40 | 30.40 | 27.10 | 27.19 | 27.19 | -2.79% | 11,329 |
| Dec 26, 2025 | 27.20 | 30.75 | 26.70 | 27.97 | 27.97 | -0.78% | 12,112 |
| Dec 24, 2025 | 27.19 | 32.00 | 26.41 | 28.19 | 28.19 | 5.62% | 16,617 |
| Dec 23, 2025 | 27.31 | 27.45 | 26.20 | 26.69 | 26.69 | -0.30% | 6,002 |
| Dec 22, 2025 | 26.16 | 27.49 | 26.16 | 26.77 | 26.77 | 0.56% | 5,894 |
| Dec 19, 2025 | 27.01 | 28.43 | 26.00 | 26.62 | 26.62 | -2.99% | 9,143 |
| Dec 18, 2025 | 28.45 | 28.45 | 27.05 | 27.44 | 27.44 | -1.96% | 3,950 |
| Dec 17, 2025 | 27.50 | 28.49 | 26.66 | 27.99 | 27.99 | 0.11% | 2,793 |
| Dec 16, 2025 | 26.06 | 28.50 | 26.06 | 27.96 | 27.96 | 2.04% | 1,664 |
| Dec 15, 2025 | 28.88 | 28.88 | 27.11 | 27.40 | 27.40 | -0.40% | 7,080 |
| Dec 12, 2025 | 27.50 | 29.38 | 27.50 | 27.51 | 27.51 | -0.79% | 3,268 |
| Dec 11, 2025 | 27.72 | 28.19 | 27.72 | 27.73 | 27.73 | -1.98% | 2,006 |
| Dec 10, 2025 | 29.95 | 29.95 | 27.75 | 28.29 | 28.29 | 1.25% | 2,487 |
| Dec 9, 2025 | 27.26 | 29.50 | 27.26 | 27.94 | 27.94 | 2.65% | 9,357 |
| Dec 8, 2025 | 31.40 | 31.40 | 27.00 | 27.22 | 27.22 | -0.66% | 7,231 |
| Dec 5, 2025 | 26.58 | 27.89 | 26.58 | 27.40 | 27.40 | 4.94% | 6,753 |
| Dec 4, 2025 | 26.59 | 26.98 | 26.00 | 26.11 | 26.11 | -2.39% | 8,966 |
| Dec 3, 2025 | 27.00 | 27.06 | 26.50 | 26.75 | 26.75 | -2.83% | 10,846 |
| Dec 2, 2025 | 28.00 | 28.49 | 27.50 | 27.53 | 27.53 | -0.18% | 3,407 |
| Dec 1, 2025 | 28.25 | 28.85 | 26.50 | 27.58 | 27.58 | -4.63% | 6,955 |
| Nov 28, 2025 | 29.20 | 29.20 | 28.06 | 28.92 | 28.92 | -0.38% | 3,913 |
| Nov 27, 2025 | 28.69 | 29.10 | 27.72 | 29.03 | 29.03 | 3.64% | 4,647 |
| Nov 26, 2025 | 27.49 | 29.00 | 27.49 | 28.01 | 28.01 | 1.41% | 4,630 |
| Nov 25, 2025 | 28.58 | 28.58 | 27.00 | 27.62 | 27.62 | -2.75% | 5,822 |
| Nov 24, 2025 | 29.44 | 29.44 | 27.90 | 28.40 | 28.40 | -0.91% | 6,709 |
| Nov 21, 2025 | 28.73 | 28.89 | 28.11 | 28.66 | 28.66 | - | 2,466 |
| Nov 20, 2025 | 28.00 | 28.93 | 28.00 | 28.66 | 28.66 | 1.67% | 2,687 |
| Nov 19, 2025 | 28.78 | 29.00 | 28.00 | 28.19 | 28.19 | -0.11% | 10,803 |
| Nov 18, 2025 | 29.88 | 29.88 | 28.06 | 28.22 | 28.22 | -0.25% | 7,503 |
| Nov 17, 2025 | 29.03 | 29.03 | 28.00 | 28.29 | 28.29 | -0.14% | 3,298 |
| Nov 14, 2025 | 28.76 | 28.98 | 28.00 | 28.33 | 28.33 | -2.11% | 2,688 |
| Nov 13, 2025 | 29.74 | 29.74 | 28.53 | 28.94 | 28.94 | 1.51% | 4,641 |