Winsome Breweries Limited (BOM:526471)
India · Delayed Price · Currency is INR 19.47
+0.36 (1.88%)
At close: Mar 10, 2026
Winsome Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 19.00 | 19.50 | 19.00 | 19.47 | 19.47 | 1.88% | 3,441 |
| Mar 9, 2026 | 18.21 | 19.49 | 17.70 | 19.11 | 19.11 | 0.53% | 13,835 |
| Mar 6, 2026 | 19.89 | 19.89 | 18.03 | 19.01 | 19.01 | -0.47% | 23,235 |
| Mar 5, 2026 | 18.77 | 20.40 | 18.00 | 19.10 | 19.10 | -1.90% | 17,183 |
| Mar 4, 2026 | 19.13 | 20.99 | 18.50 | 19.47 | 19.47 | 2.74% | 26,168 |
| Mar 2, 2026 | 19.06 | 20.10 | 18.50 | 18.95 | 18.95 | -7.61% | 17,270 |
| Feb 27, 2026 | 21.42 | 21.91 | 20.11 | 20.51 | 20.51 | -2.98% | 13,202 |
| Feb 26, 2026 | 20.77 | 21.90 | 20.77 | 21.14 | 21.14 | -0.70% | 13,150 |
| Feb 25, 2026 | 20.51 | 21.93 | 20.51 | 21.29 | 21.29 | 1.72% | 7,244 |
| Feb 24, 2026 | 22.74 | 22.74 | 20.37 | 20.93 | 20.93 | -4.99% | 11,638 |
| Feb 23, 2026 | 23.94 | 23.94 | 21.70 | 22.03 | 22.03 | -3.55% | 18,470 |
| Feb 20, 2026 | 23.19 | 23.49 | 21.62 | 22.84 | 22.84 | 0.09% | 6,295 |
| Feb 19, 2026 | 22.90 | 23.99 | 22.51 | 22.82 | 22.82 | -0.65% | 14,333 |
| Feb 18, 2026 | 24.94 | 24.94 | 22.13 | 22.97 | 22.97 | 0.83% | 2,967 |
| Feb 17, 2026 | 22.71 | 23.98 | 22.70 | 22.78 | 22.78 | -2.48% | 2,654 |
| Feb 16, 2026 | 23.65 | 24.36 | 22.00 | 23.36 | 23.36 | 0.34% | 7,517 |
| Feb 13, 2026 | 23.72 | 24.39 | 22.50 | 23.28 | 23.28 | -3.36% | 6,369 |
| Feb 12, 2026 | 25.90 | 25.90 | 23.10 | 24.09 | 24.09 | -3.37% | 20,230 |
| Feb 11, 2026 | 25.12 | 26.12 | 24.07 | 24.93 | 24.93 | -0.28% | 7,199 |
| Feb 10, 2026 | 24.64 | 25.95 | 24.64 | 25.00 | 25.00 | 1.42% | 3,436 |
| Feb 9, 2026 | 24.90 | 26.00 | 24.18 | 24.65 | 24.65 | -0.88% | 7,483 |
| Feb 6, 2026 | 25.99 | 25.99 | 23.50 | 24.87 | 24.87 | 4.80% | 8,810 |
| Feb 5, 2026 | 24.07 | 25.94 | 23.63 | 23.73 | 23.73 | -0.88% | 4,664 |
| Feb 4, 2026 | 24.94 | 27.00 | 23.27 | 23.94 | 23.94 | -1.44% | 6,316 |
| Feb 3, 2026 | 25.97 | 25.97 | 23.00 | 24.29 | 24.29 | 10.26% | 12,858 |
| Feb 2, 2026 | 22.75 | 24.00 | 20.52 | 22.03 | 22.03 | -1.08% | 10,501 |
| Feb 1, 2026 | 23.56 | 24.20 | 22.01 | 22.27 | 22.27 | -3.59% | 5,228 |
| Jan 30, 2026 | 22.80 | 23.39 | 22.67 | 23.10 | 23.10 | 1.32% | 3,812 |
| Jan 29, 2026 | 23.42 | 23.42 | 22.30 | 22.80 | 22.80 | -2.65% | 4,239 |
| Jan 28, 2026 | 22.40 | 23.87 | 22.11 | 23.42 | 23.42 | 5.31% | 6,650 |
| Jan 27, 2026 | 23.66 | 24.49 | 22.00 | 22.24 | 22.24 | -5.72% | 17,293 |
| 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 |